Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.37 30.66 29.53 29.75 1,831,373 -0.68(-2.25%)
Oct 29, 2015 31.69 31.69 30.40 30.43 1,214,715 -1.65(-5.16%)
Oct 28, 2015 30.92 32.13 30.69 32.08 734,128 +1.14(+3.69%)
Oct 27, 2015 31.17 31.17 30.72 30.94 734,546 -0.15(-0.47%)
Oct 26, 2015 31.01 31.30 30.74 31.09 1,281,343 -0.10(-0.33%)
Oct 23, 2015 31.17 31.19 30.61 31.19 758,882 +0.39(+1.27%)
Oct 22, 2015 30.75 30.96 30.36 30.80 1,089,858 +0.36(+1.17%)
Oct 21, 2015 31.75 31.78 30.39 30.45 1,237,505 -1.29(-4.07%)
Oct 20, 2015 32.46 32.57 31.56 31.74 867,949 -0.92(-2.81%)
Oct 19, 2015 32.03 32.75 31.66 32.65 1,167,446 +1.12(+3.54%)
Oct 16, 2015 31.36 31.72 31.02 31.54 766,514 +0.29(+0.94%)
Oct 15, 2015 31.31 31.37 30.35 31.24 1,610,672 +0.08(+0.25%)
Oct 14, 2015 32.51 32.62 31.10 31.17 1,222,782 -1.32(-4.05%)
Oct 13, 2015 33.04 33.29 32.36 32.48 754,156 -0.54(-1.63%)
Oct 12, 2015 32.99 33.20 32.95 33.02 515,047 +0.06(+0.18%)
Oct 09, 2015 33.05 33.18 32.80 32.96 633,095 -0.11(-0.34%)
Oct 08, 2015 33.14 33.46 32.62 33.07 654,953 -0.16(-0.47%)
Oct 07, 2015 32.94 33.23 32.54 33.23 674,399 +0.15(+0.45%)
Oct 06, 2015 33.15 33.36 32.68 33.08 620,245 +0.01(+0.03%)
Oct 05, 2015 32.36 33.18 32.20 33.07 646,543 +0.90(+2.80%)
Oct 02, 2015 31.78 32.18 31.50 32.17 646,431 +0.22(+0.68%)
Oct 01, 2015 32.15 32.25 31.51 31.95 789,100 -0.26(-0.81%)
Sep 30, 2015 32.45 32.77 32.08 32.21 479,865 +0.10(+0.32%)
Sep 29, 2015 32.59 32.74 31.91 32.11 594,971 -0.10(-0.32%)
Sep 28, 2015 32.90 33.12 31.68 32.21 754,725 -0.80(-2.41%)
Sep 25, 2015 32.99 33.62 32.70 33.01 713,587 +0.19(+0.58%)
Sep 24, 2015 32.55 32.91 32.04 32.82 882,217 +0.16(+0.48%)
Sep 23, 2015 32.81 32.91 32.48 32.66 459,704 -0.02(-0.05%)
Sep 22, 2015 32.37 32.72 32.20 32.68 568,122 +0.07(+0.21%)
Sep 21, 2015 32.54 33.07 32.42 32.61 413,083 +0.16(+0.51%)
Sep 18, 2015 32.43 32.84 32.30 32.45 625,421 -0.38(-1.16%)
Sep 17, 2015 32.39 33.15 32.28 32.83 539,698 +0.43(+1.34%)
Sep 16, 2015 32.37 32.53 32.03 32.39 451,593 -0.02(-0.05%)
Sep 15, 2015 32.70 32.71 32.26 32.41 387,578 -0.29(-0.87%)
Sep 14, 2015 32.77 32.97 32.39 32.70 289,891 -0.08(-0.24%)
Sep 11, 2015 32.33 32.78 32.14 32.78 472,943 +0.82(+2.56%)
Sep 10, 2015 31.88 32.16 31.73 31.96 277,419 +0.06(+0.19%)
Sep 09, 2015 32.50 32.59 31.85 31.90 380,063 -0.37(-1.15%)
Sep 08, 2015 32.03 32.40 31.88 32.27 440,390 +0.64(+2.02%)
Sep 04, 2015 31.30 31.63 31.63 31.63 302,644 +0.03(+0.11%)
Sep 03, 2015 31.86 32.06 31.46 31.59 523,941 -0.22(-0.70%)
Sep 02, 2015 31.09 31.83 30.91 31.82 815,704 +1.00(+3.24%)
Sep 01, 2015 30.59 31.16 30.50 30.82 680,417 -0.21(-0.67%)
Aug 31, 2015 31.45 31.77 30.94 31.03 681,735 -0.40(-1.26%)
Aug 28, 2015 31.23 31.65 31.14 31.42 529,653 +0.05(+0.16%)
Aug 27, 2015 31.46 31.69 30.88 31.37 914,174 +0.04(+0.14%)
Aug 26, 2015 31.38 31.41 30.54 31.33 592,852 +0.44(+1.42%)
Aug 25, 2015 31.78 32.05 30.78 30.89 700,069 -0.26(-0.83%)
Aug 24, 2015 30.36 31.67 27.20 31.15 1,178,055 -0.53(-1.69%)
Aug 21, 2015 31.59 31.98 31.29 31.68 566,598 -0.43(-1.34%)
Aug 20, 2015 32.72 32.82 32.09 32.11 378,658 -0.83(-2.51%)
Aug 19, 2015 33.14 33.14 32.64 32.94 326,949 -0.21(-0.62%)
Aug 18, 2015 33.45 33.70 33.11 33.15 385,041 -0.30(-0.90%)
Aug 17, 2015 33.35 33.58 33.10 33.45 230,437 +0.03(+0.10%)
Aug 14, 2015 33.08 33.46 32.94 33.41 494,626 +0.27(+0.81%)
Aug 13, 2015 33.07 33.57 32.95 33.15 467,357 +0.12(+0.37%)
Aug 12, 2015 32.85 33.06 32.18 33.03 579,281 -0.08(-0.23%)
Aug 11, 2015 32.82 33.13 32.66 33.10 820,265 +0.09(+0.29%)
Aug 10, 2015 33.69 34.03 32.84 33.01 809,803 -0.43(-1.29%)
Aug 07, 2015 33.17 33.57 32.66 33.44 979,833 +0.16(+0.47%)
Aug 06, 2015 34.24 34.27 33.17 33.28 788,516 -0.91(-2.67%)
Aug 05, 2015 33.46 34.23 33.44 34.20 942,228 +0.71(+2.11%)
Aug 04, 2015 33.19 34.09 32.32 33.49 3,277,664 -1.66(-4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.