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 (%)
Jul 31, 2015 34.01 34.10 33.73 33.96 683,875 +0.22(+0.66%)
Jul 30, 2015 33.50 33.88 33.21 33.74 599,876 +0.22(+0.67%)
Jul 29, 2015 32.50 33.76 32.49 33.51 953,400 +1.05(+3.24%)
Jul 28, 2015 32.23 32.63 31.90 32.46 686,259 +0.20(+0.61%)
Jul 27, 2015 32.40 32.56 32.16 32.26 498,022 -0.34(-1.03%)
Jul 24, 2015 32.91 33.01 32.45 32.60 589,938 -0.35(-1.07%)
Jul 23, 2015 33.20 33.30 32.68 32.95 544,699 -0.22(-0.65%)
Jul 22, 2015 32.66 33.28 32.62 33.17 313,158 +0.34(+1.02%)
Jul 21, 2015 32.69 32.88 32.44 32.83 335,688 +0.04(+0.13%)
Jul 20, 2015 32.85 33.05 32.69 32.79 598,614 -0.05(-0.16%)
Jul 17, 2015 32.85 32.99 32.61 32.84 521,570 -0.07(-0.21%)
Jul 16, 2015 32.51 32.99 32.33 32.91 523,111 +0.37(+1.14%)
Jul 15, 2015 33.18 33.18 32.51 32.54 470,093 -0.55(-1.67%)
Jul 14, 2015 33.26 33.42 32.95 33.09 311,066 -0.01(-0.03%)
Jul 13, 2015 33.08 33.27 32.83 33.10 581,440 +0.34(+1.05%)
Jul 10, 2015 32.68 32.80 32.46 32.76 357,564 +0.41(+1.25%)
Jul 09, 2015 32.92 33.02 32.19 32.35 644,176 -0.30(-0.92%)
Jul 08, 2015 32.40 32.76 32.31 32.65 715,830 -0.01(-0.03%)
Jul 07, 2015 32.55 32.89 31.95 32.66 622,567 +0.23(+0.72%)
Jul 06, 2015 32.16 32.46 31.93 32.43 632,806 -0.06(-0.19%)
Jul 02, 2015 32.63 32.49 32.49 32.49 654,488 -0.06(-0.19%)
Jul 01, 2015 32.41 32.56 32.26 32.55 799,449 +0.28(+0.85%)
Jun 30, 2015 32.18 32.39 31.99 32.27 1,292,228 +0.29(+0.92%)
Jun 29, 2015 32.31 32.35 31.84 31.98 717,449 -0.51(-1.57%)
Jun 26, 2015 32.24 32.59 32.06 32.49 1,050,681 +0.41(+1.29%)
Jun 25, 2015 32.07 32.27 31.88 32.07 504,961 +0.03(+0.08%)
Jun 24, 2015 32.15 32.32 31.93 32.05 642,031 -0.18(-0.56%)
Jun 23, 2015 32.34 32.44 32.00 32.23 737,712 +0.02(+0.05%)
Jun 22, 2015 32.19 32.28 31.88 32.21 775,185 +0.36(+1.14%)
Jun 19, 2015 31.60 32.02 31.38 31.85 785,056 +0.26(+0.82%)
Jun 18, 2015 31.66 31.77 31.51 31.59 532,667 -0.04(-0.14%)
Jun 17, 2015 31.57 31.71 31.32 31.63 589,804 +0.13(+0.41%)
Jun 16, 2015 31.53 31.75 31.40 31.50 421,762 -0.02(-0.05%)
Jun 15, 2015 31.48 31.75 31.13 31.52 419,201 -0.08(-0.25%)
Jun 12, 2015 31.46 31.88 31.28 31.60 523,983 +0.15(+0.46%)
Jun 11, 2015 31.69 31.86 31.29 31.45 474,518 -0.13(-0.41%)
Jun 10, 2015 31.30 31.84 31.24 31.58 864,187 +0.36(+1.15%)
Jun 09, 2015 31.30 31.38 31.07 31.22 561,164 -0.15(-0.47%)
Jun 08, 2015 31.34 31.63 31.14 31.37 669,416 -0.02(-0.05%)
Jun 05, 2015 30.66 31.44 30.36 31.39 1,037,231 +0.73(+2.38%)
Jun 04, 2015 30.60 30.74 30.33 30.66 766,165 +0.06(+0.20%)
Jun 03, 2015 30.03 30.64 29.98 30.60 957,764 +0.61(+2.03%)
Jun 02, 2015 29.94 30.36 29.77 29.99 1,051,431 -0.12(-0.40%)
Jun 01, 2015 30.05 30.40 29.75 30.11 776,318 +0.05(+0.17%)
May 29, 2015 30.32 30.42 29.93 30.05 549,626 -0.36(-1.19%)
May 28, 2015 30.36 30.53 30.14 30.42 414,579 +0.06(+0.20%)
May 27, 2015 29.96 30.48 29.82 30.36 497,842 +0.48(+1.61%)
May 26, 2015 30.16 30.30 29.78 29.87 564,885 -0.41(-1.36%)
May 22, 2015 30.48 30.29 30.29 30.29 469,227 -0.13(-0.42%)
May 21, 2015 30.42 30.76 30.42 30.42 303,302 -0.08(-0.25%)
May 20, 2015 30.38 30.74 30.12 30.49 579,905 +0.03(+0.08%)
May 19, 2015 30.19 30.69 30.10 30.47 647,889 +0.32(+1.05%)
May 18, 2015 29.66 30.24 29.62 30.15 498,455 +0.39(+1.30%)
May 15, 2015 29.81 29.93 29.67 29.76 598,186 -0.02(-0.06%)
May 14, 2015 29.53 29.92 29.38 29.78 309,281 +0.30(+1.02%)
May 13, 2015 29.62 29.73 29.34 29.48 285,466 -0.12(-0.41%)
May 12, 2015 29.39 29.76 28.97 29.60 409,559 +0.05(+0.17%)
May 11, 2015 29.62 29.96 29.51 29.55 664,869 -0.07(-0.23%)
May 08, 2015 29.89 30.34 29.53 29.62 657,268 -0.08(-0.26%)
May 07, 2015 29.39 29.93 29.16 29.69 750,063 +0.35(+1.20%)
May 06, 2015 29.64 29.88 29.21 29.34 1,011,656 -0.44(-1.47%)
May 05, 2015 30.56 30.83 29.06 29.78 2,850,710 +0.88(+3.06%)
May 04, 2015 28.96 29.68 28.82 28.90 1,971,737 +0.08(+0.27%)
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.