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 (%)
Jan 29, 2016 31.51 32.07 31.51 32.06 1,012,856 +0.57(+1.80%)
Jan 28, 2016 31.65 31.69 31.17 31.49 735,127 +0.31(+1.00%)
Jan 27, 2016 31.18 31.52 30.94 31.18 923,238 -0.01(-0.03%)
Jan 26, 2016 30.57 31.32 30.57 31.19 583,819 +0.71(+2.31%)
Jan 25, 2016 31.28 31.29 30.32 30.48 867,552 -0.52(-1.68%)
Jan 22, 2016 30.51 31.15 30.12 31.00 1,127,305 +0.82(+2.71%)
Jan 21, 2016 30.62 30.79 30.04 30.18 1,098,763 -0.38(-1.25%)
Jan 20, 2016 30.78 30.95 29.77 30.57 1,342,383 -0.57(-1.84%)
Jan 19, 2016 31.59 31.69 30.78 31.14 1,054,491 -0.30(-0.94%)
Jan 15, 2016 30.85 31.44 31.44 31.44 943,733 -0.11(-0.36%)
Jan 14, 2016 30.99 31.79 30.31 31.55 1,096,818 +0.70(+2.26%)
Jan 13, 2016 31.12 31.39 30.72 30.85 786,821 -0.25(-0.81%)
Jan 12, 2016 29.99 31.16 29.79 31.11 976,434 +1.24(+4.17%)
Jan 11, 2016 30.22 30.44 29.42 29.86 596,995 -0.28(-0.92%)
Jan 08, 2016 29.93 30.59 29.90 30.14 1,015,437 +0.10(+0.32%)
Jan 07, 2016 30.25 30.63 29.95 30.05 681,928 -0.64(-2.07%)
Jan 06, 2016 30.50 30.98 30.43 30.68 468,493 -0.27(-0.87%)
Jan 05, 2016 30.70 31.33 30.51 30.95 1,030,516 +0.25(+0.82%)
Jan 04, 2016 30.53 30.79 30.25 30.70 982,655 -0.44(-1.40%)
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%)
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.