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 31.25 31.63 31.23 31.26 483,212 -0.02(-0.05%)
Mar 30, 2015 31.32 31.57 31.25 31.28 389,236 +0.17(+0.55%)
Mar 27, 2015 31.14 31.50 30.90 31.11 480,396 +0.09(+0.28%)
Mar 26, 2015 31.14 31.26 30.72 31.02 390,874 -0.18(-0.58%)
Mar 25, 2015 32.10 32.23 31.14 31.20 533,083 -1.00(-3.09%)
Mar 24, 2015 32.12 32.34 31.93 32.20 286,060 -0.01(-0.03%)
Mar 23, 2015 31.82 32.32 31.60 32.21 477,939 +0.33(+1.05%)
Mar 20, 2015 31.61 32.17 31.32 31.87 1,150,146 +0.52(+1.67%)
Mar 19, 2015 31.17 31.52 31.17 31.35 560,931 +0.06(+0.19%)
Mar 18, 2015 31.45 31.54 30.96 31.29 644,497 -0.25(-0.79%)
Mar 17, 2015 31.57 31.73 31.36 31.54 679,151 -0.12(-0.38%)
Mar 16, 2015 32.03 32.10 31.52 31.66 748,305 -0.11(-0.35%)
Mar 13, 2015 31.97 32.16 31.55 31.77 650,936 -0.12(-0.38%)
Mar 12, 2015 30.86 32.00 30.75 31.89 700,919 +1.13(+3.67%)
Mar 11, 2015 31.14 31.26 30.64 30.76 492,671 -0.33(-1.07%)
Mar 10, 2015 31.50 31.57 30.99 31.10 467,123 -0.47(-1.49%)
Mar 09, 2015 30.94 31.63 30.90 31.57 695,223 +0.67(+2.16%)
Mar 06, 2015 31.48 31.63 30.77 30.90 745,096 -0.75(-2.38%)
Mar 05, 2015 31.39 31.65 31.08 31.65 581,735 +0.41(+1.31%)
Mar 04, 2015 31.67 31.79 31.06 31.24 832,172 -0.55(-1.72%)
Mar 03, 2015 32.04 32.04 31.48 31.79 851,554 -0.23(-0.72%)
Mar 02, 2015 32.27 32.45 31.68 32.02 1,268,965 -0.14(-0.43%)
Feb 27, 2015 32.14 32.22 31.84 32.16 832,175 -0.03(-0.08%)
Feb 26, 2015 32.22 32.26 32.01 32.18 802,080 +0.04(+0.13%)
Feb 25, 2015 32.17 32.25 31.98 32.14 992,325 -0.03(-0.11%)
Feb 24, 2015 32.80 32.82 31.72 32.17 3,071,680 +0.43(+1.35%)
Feb 23, 2015 31.23 32.11 31.18 31.75 2,546,285 +0.77(+2.48%)
Feb 20, 2015 31.57 31.69 30.79 30.98 1,571,875 -0.49(-1.55%)
Feb 19, 2015 30.74 31.70 30.58 31.46 1,326,821 +0.88(+2.88%)
Feb 18, 2015 29.77 30.92 29.77 30.58 1,780,084 +0.88(+2.96%)
Feb 17, 2015 29.66 29.87 29.45 29.70 839,951 +0.15(+0.52%)
Feb 13, 2015 29.48 29.55 29.55 29.55 660,660 +0.06(+0.20%)
Feb 12, 2015 29.59 29.59 29.17 29.49 333,949 -0.18(-0.60%)
Feb 11, 2015 29.66 30.06 29.43 29.67 264,170 -0.02(-0.06%)
Feb 10, 2015 29.23 29.77 29.13 29.69 512,427 +0.58(+2.00%)
Feb 09, 2015 29.55 29.78 29.04 29.11 541,630 -0.56(-1.90%)
Feb 06, 2015 29.63 29.85 29.46 29.67 706,747 -0.03(-0.09%)
Feb 05, 2015 29.93 30.18 29.58 29.70 721,920 -0.03(-0.12%)
Feb 04, 2015 28.77 30.07 28.63 29.73 1,261,977 +0.94(+3.26%)
Feb 03, 2015 28.55 28.98 28.36 28.79 862,338 +0.31(+1.08%)
Feb 02, 2015 28.65 28.84 27.45 28.48 1,086,284 -0.21(-0.74%)
Jan 30, 2015 29.22 29.41 28.71 28.70 862,893 -0.68(-2.33%)
Jan 29, 2015 28.99 29.43 28.69 29.38 736,304 +0.50(+1.75%)
Jan 28, 2015 29.43 29.60 28.85 28.88 535,900 -0.45(-1.54%)
Jan 27, 2015 29.17 29.38 28.96 29.33 381,860 -0.06(-0.20%)
Jan 26, 2015 29.25 29.52 29.08 29.39 496,065 +0.11(+0.38%)
Jan 23, 2015 29.43 29.68 29.10 29.28 422,914 -0.06(-0.20%)
Jan 22, 2015 29.05 29.52 28.73 29.34 825,021 +0.54(+1.87%)
Jan 21, 2015 28.82 28.93 28.64 28.80 315,216 -0.15(-0.50%)
Jan 20, 2015 29.29 29.42 28.70 28.94 578,039 -0.16(-0.56%)
Jan 16, 2015 28.62 29.15 28.42 29.11 847,003 +0.34(+1.19%)
Jan 15, 2015 29.52 29.64 28.39 28.76 792,086 -0.66(-2.24%)
Jan 14, 2015 29.50 29.67 29.08 29.42 828,972 -0.37(-1.23%)
Jan 13, 2015 29.76 30.16 29.50 29.79 865,952 +0.32(+1.07%)
Jan 12, 2015 29.56 29.87 29.43 29.47 994,145 -0.33(-1.12%)
Jan 09, 2015 29.53 29.96 29.22 29.81 608,207 +0.27(+0.93%)
Jan 08, 2015 30.03 30.47 29.40 29.53 1,332,662 -0.17(-0.58%)
Jan 07, 2015 28.38 29.74 27.91 29.70 1,044,815 +1.61(+5.72%)
Jan 06, 2015 28.52 28.59 27.46 28.10 759,291 -0.26(-0.90%)
Jan 05, 2015 28.05 28.83 27.76 28.35 1,137,892 -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.