Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.66 +0.39 (+0.25%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.16 31.13 31.13 31.13 538,734 -0.05(-0.17%)
Dec 30, 2015 31.41 31.41 31.13 31.19 288,684 -0.20(-0.64%)
Dec 29, 2015 31.25 31.62 31.11 31.39 386,792 +0.20(+0.64%)
Dec 28, 2015 30.92 31.24 30.72 31.19 439,122 +0.09(+0.28%)
Dec 24, 2015 31.00 31.10 31.10 31.10 190,722 +0.00(+0.00%)
Dec 23, 2015 30.81 31.20 30.62 31.10 635,857 +0.36(+1.16%)
Dec 22, 2015 30.51 30.79 30.11 30.74 581,968 +0.27(+0.89%)
Dec 21, 2015 29.82 30.55 29.65 30.47 669,786 +0.77(+2.61%)
Dec 18, 2015 29.99 30.32 29.69 29.70 1,353,988 -0.34(-1.13%)
Dec 17, 2015 30.33 30.50 29.86 30.04 434,518 -0.18(-0.60%)
Dec 16, 2015 30.23 30.43 29.78 30.22 375,096 +0.07(+0.23%)
Dec 15, 2015 30.24 30.47 30.09 30.15 502,934 -0.07(-0.23%)
Dec 14, 2015 29.78 30.25 29.74 30.22 803,437 +0.42(+1.40%)
Dec 11, 2015 29.45 30.05 29.96 29.80 771,638 -0.16(-0.52%)
Dec 10, 2015 29.92 30.12 29.67 29.96 523,969 +0.02(+0.06%)
Dec 09, 2015 30.19 30.66 29.94 29.94 288,263 -0.31(-1.03%)
Dec 08, 2015 30.13 30.68 30.04 30.25 451,569 -0.23(-0.77%)
Dec 07, 2015 30.24 30.68 30.24 30.49 470,003 +0.23(+0.77%)
Dec 04, 2015 29.54 30.26 29.54 30.25 455,087 +0.72(+2.43%)
Dec 03, 2015 30.12 30.23 29.39 29.53 374,568 -0.55(-1.84%)
Dec 02, 2015 29.91 30.30 29.88 30.09 328,833 +0.13(+0.43%)
Dec 01, 2015 30.41 30.62 29.89 29.96 570,073 -0.36(-1.17%)
Nov 30, 2015 30.71 30.77 30.18 30.31 464,998 -0.42(-1.38%)
Nov 27, 2015 30.81 30.92 30.64 30.74 187,665 -0.10(-0.31%)
Nov 25, 2015 30.21 30.83 30.83 30.83 378,259 +0.67(+2.21%)
Nov 24, 2015 30.35 30.48 29.78 30.17 397,353 -0.29(-0.94%)
Nov 23, 2015 29.97 30.59 29.97 30.45 514,823 +0.29(+0.95%)
Nov 20, 2015 29.67 30.32 29.62 30.17 620,750 +0.66(+2.23%)
Nov 19, 2015 29.55 29.63 29.30 29.51 543,756 -0.03(-0.12%)
Nov 18, 2015 29.46 29.68 29.20 29.54 924,443 +0.10(+0.32%)
Nov 17, 2015 29.77 30.10 29.39 29.45 1,095,733 -0.24(-0.82%)
Nov 16, 2015 29.32 29.91 29.30 29.69 935,431 +0.32(+1.09%)
Nov 13, 2015 29.81 29.86 29.24 29.37 963,208 -0.19(-0.64%)
Nov 12, 2015 29.44 29.86 29.40 29.56 760,304 -0.10(-0.35%)
Nov 11, 2015 29.43 29.79 29.13 29.66 661,311 +0.33(+1.12%)
Nov 10, 2015 29.01 29.34 28.81 29.33 541,521 +0.32(+1.10%)
Nov 09, 2015 29.32 29.46 28.78 29.01 565,414 -0.24(-0.83%)
Nov 06, 2015 29.25 29.62 29.17 29.26 898,675 -0.14(-0.47%)
Nov 05, 2015 29.59 29.97 28.63 29.39 1,719,772 -0.76(-2.53%)
Nov 04, 2015 31.12 31.25 29.82 30.16 1,467,045 -1.02(-3.28%)
Nov 03, 2015 31.31 32.47 31.15 31.18 3,030,125 +0.86(+2.83%)
Nov 02, 2015 29.85 30.40 29.45 30.32 1,677,978 +0.57(+1.92%)
Oct 30, 2015 30.37 30.67 29.53 29.75 1,831,087 -0.68(-2.25%)
Oct 29, 2015 31.70 31.70 30.41 30.43 1,214,526 -1.65(-5.16%)
Oct 28, 2015 30.93 32.13 30.69 32.09 734,014 +1.14(+3.69%)
Oct 27, 2015 31.18 31.18 30.73 30.94 734,432 -0.15(-0.47%)
Oct 26, 2015 31.01 31.30 30.75 31.09 1,281,143 -0.10(-0.33%)
Oct 23, 2015 31.18 31.20 30.62 31.20 758,763 +0.39(+1.27%)
Oct 22, 2015 30.75 30.96 30.36 30.81 1,089,688 +0.36(+1.17%)
Oct 21, 2015 31.76 31.78 30.40 30.45 1,237,312 -1.29(-4.07%)
Oct 20, 2015 32.47 32.57 31.57 31.74 867,814 -0.92(-2.81%)
Oct 19, 2015 32.04 32.75 31.66 32.66 1,167,265 +1.12(+3.54%)
Oct 16, 2015 31.36 31.72 31.02 31.54 766,394 +0.29(+0.94%)
Oct 15, 2015 31.32 31.37 30.35 31.25 1,610,421 +0.08(+0.25%)
Oct 14, 2015 32.51 32.63 31.10 31.17 1,222,591 -1.32(-4.05%)
Oct 13, 2015 33.04 33.29 32.37 32.49 754,039 -0.54(-1.63%)
Oct 12, 2015 33.00 33.21 32.95 33.02 514,966 +0.06(+0.18%)
Oct 09, 2015 33.06 33.18 32.81 32.96 632,997 -0.11(-0.34%)
Oct 08, 2015 33.14 33.47 32.62 33.08 654,851 -0.16(-0.47%)
Oct 07, 2015 32.95 33.24 32.55 33.23 674,294 +0.15(+0.44%)
Oct 06, 2015 33.15 33.36 32.69 33.08 620,148 +0.01(+0.03%)
Oct 05, 2015 32.37 33.19 32.21 33.08 646,443 +0.90(+2.80%)
Oct 02, 2015 31.78 32.18 31.51 32.17 646,331 +0.22(+0.68%)
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.