Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.24 31.62 31.23 31.26 483,287 -0.02(-0.05%)
Mar 30, 2015 31.32 31.57 31.24 31.28 389,296 +0.17(+0.55%)
Mar 27, 2015 31.14 31.49 30.89 31.11 480,471 +0.09(+0.28%)
Mar 26, 2015 31.14 31.26 30.72 31.02 390,935 -0.18(-0.58%)
Mar 25, 2015 32.09 32.22 31.14 31.20 533,166 -1.00(-3.09%)
Mar 24, 2015 32.12 32.33 31.93 32.20 286,105 -0.01(-0.03%)
Mar 23, 2015 31.82 32.32 31.59 32.20 478,013 +0.33(+1.05%)
Mar 20, 2015 31.60 32.16 31.32 31.87 1,150,325 +0.52(+1.67%)
Mar 19, 2015 31.17 31.52 31.17 31.35 561,018 +0.06(+0.19%)
Mar 18, 2015 31.45 31.53 30.96 31.29 644,597 -0.25(-0.79%)
Mar 17, 2015 31.56 31.72 31.35 31.53 679,257 -0.12(-0.38%)
Mar 16, 2015 32.02 32.09 31.52 31.65 748,421 -0.11(-0.35%)
Mar 13, 2015 31.96 32.16 31.54 31.77 651,038 -0.12(-0.38%)
Mar 12, 2015 30.85 32.00 30.75 31.89 701,028 +1.13(+3.67%)
Mar 11, 2015 31.13 31.25 30.64 30.76 492,748 -0.33(-1.07%)
Mar 10, 2015 31.49 31.56 30.99 31.09 467,196 -0.47(-1.49%)
Mar 09, 2015 30.94 31.63 30.90 31.56 695,331 +0.67(+2.16%)
Mar 06, 2015 31.48 31.63 30.76 30.90 745,212 -0.75(-2.38%)
Mar 05, 2015 31.38 31.65 31.07 31.65 581,826 +0.41(+1.31%)
Mar 04, 2015 31.66 31.78 31.06 31.24 832,301 -0.55(-1.72%)
Mar 03, 2015 32.03 32.03 31.48 31.78 851,687 -0.23(-0.72%)
Mar 02, 2015 32.26 32.44 31.67 32.01 1,269,163 -0.14(-0.43%)
Feb 27, 2015 32.13 32.21 31.83 32.15 832,305 -0.03(-0.08%)
Feb 26, 2015 32.22 32.25 32.01 32.18 802,205 +0.04(+0.13%)
Feb 25, 2015 32.17 32.25 31.97 32.13 992,479 -0.03(-0.11%)
Feb 24, 2015 32.79 32.82 31.72 32.17 3,072,158 +0.43(+1.35%)
Feb 23, 2015 31.23 32.10 31.18 31.74 2,546,682 +0.77(+2.48%)
Feb 20, 2015 31.56 31.68 30.78 30.97 1,572,120 -0.49(-1.55%)
Feb 19, 2015 30.73 31.70 30.58 31.46 1,327,028 +0.88(+2.88%)
Feb 18, 2015 29.77 30.92 29.77 30.58 1,780,361 +0.88(+2.96%)
Feb 17, 2015 29.66 29.86 29.44 29.70 840,082 +0.15(+0.52%)
Feb 13, 2015 29.48 29.55 29.55 29.55 660,763 +0.06(+0.20%)
Feb 12, 2015 29.59 29.59 29.17 29.49 334,001 -0.18(-0.60%)
Feb 11, 2015 29.66 30.06 29.43 29.67 264,211 -0.02(-0.06%)
Feb 10, 2015 29.23 29.77 29.13 29.68 512,507 +0.58(+2.00%)
Feb 09, 2015 29.55 29.78 29.03 29.10 541,714 -0.56(-1.90%)
Feb 06, 2015 29.62 29.85 29.45 29.67 706,857 -0.03(-0.09%)
Feb 05, 2015 29.93 30.18 29.57 29.69 722,032 -0.03(-0.12%)
Feb 04, 2015 28.77 30.07 28.62 29.72 1,262,173 +0.94(+3.26%)
Feb 03, 2015 28.55 28.97 28.36 28.79 862,472 +0.31(+1.08%)
Feb 02, 2015 28.65 28.84 27.44 28.48 1,086,453 -0.21(-0.74%)
Jan 30, 2015 29.21 29.41 28.71 28.69 863,027 -0.68(-2.33%)
Jan 29, 2015 28.99 29.43 28.68 29.37 736,418 +0.50(+1.75%)
Jan 28, 2015 29.43 29.60 28.85 28.87 535,984 -0.45(-1.54%)
Jan 27, 2015 29.16 29.37 28.96 29.32 381,919 -0.06(-0.20%)
Jan 26, 2015 29.25 29.52 29.08 29.38 496,142 +0.11(+0.38%)
Jan 23, 2015 29.43 29.67 29.09 29.27 422,979 -0.06(-0.20%)
Jan 22, 2015 29.05 29.52 28.73 29.33 825,149 +0.54(+1.87%)
Jan 21, 2015 28.82 28.93 28.63 28.79 315,265 -0.15(-0.50%)
Jan 20, 2015 29.28 29.42 28.69 28.94 578,129 -0.16(-0.56%)
Jan 16, 2015 28.61 29.14 28.42 29.10 847,135 +0.34(+1.19%)
Jan 15, 2015 29.52 29.64 28.38 28.76 792,210 -0.66(-2.24%)
Jan 14, 2015 29.49 29.67 29.08 29.42 829,101 -0.37(-1.23%)
Jan 13, 2015 29.76 30.15 29.49 29.78 866,087 +0.32(+1.07%)
Jan 12, 2015 29.55 29.87 29.43 29.47 994,300 -0.33(-1.12%)
Jan 09, 2015 29.53 29.96 29.21 29.80 608,302 +0.27(+0.93%)
Jan 08, 2015 30.02 30.47 29.39 29.53 1,332,870 -0.17(-0.58%)
Jan 07, 2015 28.38 29.73 27.91 29.70 1,044,977 +1.61(+5.72%)
Jan 06, 2015 28.52 28.58 27.45 28.09 759,409 -0.26(-0.90%)
Jan 05, 2015 28.04 28.83 27.76 28.35 1,138,070 -0.26(-0.93%)
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.