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 (%)
Dec 30, 2016 42.70 42.70 42.70 0 -0.70(-1.61%)
Dec 29, 2016 43.09 43.57 43.09 43.40 331,820 +0.36(+0.84%)
Dec 28, 2016 43.99 43.99 42.86 43.04 481,608 -0.83(-1.90%)
Dec 27, 2016 43.60 44.07 43.58 43.87 535,133 +0.38(+0.88%)
Dec 23, 2016 43.49 43.49 43.49 0 +0.19(+0.45%)
Dec 22, 2016 43.38 43.66 43.17 43.30 476,553 -0.19(-0.43%)
Dec 21, 2016 43.76 43.82 43.46 43.48 289,831 -0.26(-0.59%)
Dec 20, 2016 43.45 44.32 43.27 43.74 577,048 +0.18(+0.41%)
Dec 19, 2016 43.59 44.15 43.43 43.56 725,599 -0.05(-0.12%)
Dec 16, 2016 43.52 44.04 43.43 43.61 1,515,749 +0.27(+0.61%)
Dec 15, 2016 43.42 43.75 43.12 43.35 871,463 +0.12(+0.29%)
Dec 14, 2016 44.01 44.56 43.06 43.22 986,706 -0.96(-2.16%)
Dec 13, 2016 44.38 44.69 43.77 44.18 563,169 -0.13(-0.30%)
Dec 12, 2016 44.21 44.56 43.95 44.31 616,717 +0.04(+0.10%)
Dec 09, 2016 44.22 44.54 44.11 44.27 809,931 +0.06(+0.14%)
Dec 08, 2016 43.43 44.43 42.96 44.21 1,264,977 +0.93(+2.14%)
Dec 07, 2016 42.43 43.30 42.04 43.28 1,044,148 +1.38(+3.28%)
Dec 06, 2016 42.21 42.30 41.34 41.91 877,733 -0.35(-0.83%)
Dec 05, 2016 42.23 42.43 42.05 42.26 653,977 +0.34(+0.80%)
Dec 02, 2016 42.06 42.28 41.78 41.92 424,212 -0.19(-0.44%)
Dec 01, 2016 41.45 42.13 41.39 42.11 713,683 +0.76(+1.83%)
Nov 30, 2016 41.71 42.02 41.30 41.35 778,635 -0.28(-0.68%)
Nov 29, 2016 42.01 42.08 41.60 41.63 687,453 -0.19(-0.46%)
Nov 28, 2016 42.03 42.30 41.61 41.83 894,047 -0.48(-1.13%)
Nov 25, 2016 42.01 42.32 41.81 42.30 355,301 +0.37(+0.88%)
Nov 23, 2016 41.93 41.93 41.93 0 +0.56(+1.36%)
Nov 22, 2016 40.55 41.39 40.32 41.37 709,449 +1.00(+2.47%)
Nov 21, 2016 40.34 40.39 39.76 40.37 950,526 +0.34(+0.84%)
Nov 18, 2016 40.16 40.41 39.71 40.04 659,633 -0.05(-0.13%)
Nov 17, 2016 40.26 40.58 39.66 40.09 1,405,092 -0.45(-1.11%)
Nov 16, 2016 40.78 41.31 40.49 40.54 1,312,026 -0.20(-0.50%)
Nov 15, 2016 40.95 40.95 40.42 40.74 1,117,250 +0.04(+0.11%)
Nov 14, 2016 40.08 41.04 39.74 40.70 1,116,318 +0.96(+2.42%)
Nov 11, 2016 39.15 39.81 39.02 39.74 1,417,719 +0.59(+1.51%)
Nov 10, 2016 37.42 39.55 37.31 39.15 2,856,107 +2.00(+5.39%)
Nov 09, 2016 34.45 37.43 34.21 37.14 2,196,283 +1.98(+5.62%)
Nov 08, 2016 35.02 35.43 34.83 35.17 555,600 +0.04(+0.10%)
Nov 07, 2016 34.77 35.18 34.45 35.13 738,295 +0.93(+2.73%)
Nov 04, 2016 34.45 34.91 34.10 34.20 713,199 -0.22(-0.64%)
Nov 03, 2016 34.79 35.19 34.39 34.42 695,210 -0.41(-1.16%)
Nov 02, 2016 35.67 35.94 33.99 34.82 2,112,716 -0.86(-2.40%)
Nov 01, 2016 35.62 36.18 35.62 35.68 1,835,864 -0.05(-0.15%)
Oct 31, 2016 35.34 35.85 35.27 35.73 1,279,331 +0.56(+1.58%)
Oct 28, 2016 34.68 35.27 34.65 35.18 802,086 +0.56(+1.63%)
Oct 27, 2016 34.51 34.69 34.27 34.61 721,162 +0.34(+1.00%)
Oct 26, 2016 34.42 34.50 34.09 34.27 1,097,513 -0.11(-0.33%)
Oct 25, 2016 34.79 34.95 34.24 34.38 638,594 -0.64(-1.84%)
Oct 24, 2016 35.09 35.27 34.88 35.03 603,294 +0.19(+0.56%)
Oct 21, 2016 34.61 34.89 34.36 34.83 671,549 +0.30(+0.87%)
Oct 20, 2016 34.66 34.68 34.22 34.53 817,696 -0.34(-0.99%)
Oct 19, 2016 33.87 35.09 33.77 34.88 1,213,124 +1.11(+3.29%)
Oct 18, 2016 34.27 34.27 33.77 33.77 820,362 +0.21(+0.63%)
Oct 17, 2016 34.07 34.29 33.50 33.55 1,070,050 -0.43(-1.27%)
Oct 14, 2016 33.51 34.07 33.50 33.99 906,138 +0.29(+0.86%)
Oct 13, 2016 33.56 34.06 33.56 33.70 971,747 -0.15(-0.44%)
Oct 12, 2016 33.62 34.10 33.48 33.85 1,362,777 +0.36(+1.08%)
Oct 11, 2016 33.47 33.76 33.33 33.48 1,028,858 +0.07(+0.21%)
Oct 10, 2016 33.49 33.93 33.37 33.41 1,332,739 -0.08(-0.24%)
Oct 07, 2016 33.74 33.90 33.39 33.49 1,077,296 -0.17(-0.50%)
Oct 06, 2016 33.33 33.78 33.11 33.66 950,009 +0.16(+0.47%)
Oct 05, 2016 34.33 34.40 32.83 33.50 1,004,735 -0.71(-2.09%)
Oct 04, 2016 34.16 34.96 33.92 34.22 1,277,987 +0.11(+0.31%)
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.