Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.96 37.09 36.25 36.30 1,299,747 -0.37(-1.00%)
Feb 26, 2016 37.15 37.24 36.55 36.66 798,941 -0.38(-1.03%)
Feb 25, 2016 37.26 37.27 36.58 37.05 823,283 +0.16(+0.42%)
Feb 24, 2016 35.92 36.99 35.68 36.89 1,720,621 +0.64(+1.78%)
Feb 23, 2016 34.51 36.66 34.14 36.25 6,058,707 +4.09(+12.72%)
Feb 22, 2016 32.33 33.01 32.02 32.16 2,206,499 +0.17(+0.54%)
Feb 19, 2016 32.22 32.52 31.76 31.98 1,911,873 -0.17(-0.54%)
Feb 18, 2016 32.90 32.93 31.88 32.16 1,496,866 -0.77(-2.35%)
Feb 17, 2016 32.60 33.16 32.43 32.93 1,027,226 +0.57(+1.75%)
Feb 16, 2016 32.24 32.47 31.91 32.36 661,707 +0.64(+2.03%)
Feb 12, 2016 31.21 31.72 31.72 31.72 570,074 +0.54(+1.73%)
Feb 11, 2016 30.77 31.45 30.41 31.18 730,895 +0.14(+0.45%)
Feb 10, 2016 31.39 31.62 30.95 31.04 903,496 -0.35(-1.11%)
Feb 09, 2016 31.55 32.24 31.12 31.39 1,071,449 -0.42(-1.31%)
Feb 08, 2016 31.07 32.02 30.91 31.81 1,572,695 +0.46(+1.47%)
Feb 05, 2016 32.17 32.27 31.14 31.35 1,508,344 -0.83(-2.57%)
Feb 04, 2016 32.11 32.41 31.82 32.17 765,011 +0.02(+0.05%)
Feb 03, 2016 32.63 32.66 31.82 32.16 661,986 -0.35(-1.07%)
Feb 02, 2016 32.43 32.75 32.22 32.50 606,209 -0.20(-0.61%)
Feb 01, 2016 31.96 33.30 31.96 32.70 1,617,951 +0.65(+2.04%)
Jan 29, 2016 31.50 32.07 31.50 32.05 1,013,014 +0.57(+1.80%)
Jan 28, 2016 31.64 31.69 31.16 31.49 735,241 +0.31(+1.01%)
Jan 27, 2016 31.17 31.51 30.94 31.17 923,382 -0.01(-0.03%)
Jan 26, 2016 30.56 31.32 30.56 31.18 583,910 +0.70(+2.31%)
Jan 25, 2016 31.28 31.28 30.32 30.48 867,687 -0.52(-1.68%)
Jan 22, 2016 30.50 31.15 30.12 31.00 1,127,480 +0.82(+2.71%)
Jan 21, 2016 30.61 30.78 30.03 30.18 1,098,934 -0.38(-1.25%)
Jan 20, 2016 30.77 30.95 29.76 30.56 1,342,592 -0.57(-1.84%)
Jan 19, 2016 31.59 31.69 30.77 31.14 1,054,655 -0.30(-0.94%)
Jan 15, 2016 30.84 31.43 31.43 31.43 943,880 -0.11(-0.36%)
Jan 14, 2016 30.99 31.78 30.30 31.55 1,096,989 +0.70(+2.26%)
Jan 13, 2016 31.12 31.38 30.72 30.85 786,943 -0.25(-0.81%)
Jan 12, 2016 29.99 31.15 29.79 31.10 976,586 +1.24(+4.17%)
Jan 11, 2016 30.21 30.43 29.41 29.86 597,088 -0.28(-0.92%)
Jan 08, 2016 29.93 30.59 29.89 30.14 1,015,595 +0.10(+0.32%)
Jan 07, 2016 30.25 30.62 29.94 30.04 682,034 -0.64(-2.07%)
Jan 06, 2016 30.49 30.97 30.42 30.68 468,566 -0.27(-0.87%)
Jan 05, 2016 30.69 31.33 30.50 30.95 1,030,677 +0.25(+0.82%)
Jan 04, 2016 30.53 30.79 30.25 30.69 982,808 -0.44(-1.40%)
Dec 31, 2015 31.15 31.13 31.13 31.13 538,818 -0.05(-0.17%)
Dec 30, 2015 31.41 31.41 31.13 31.18 288,729 -0.20(-0.64%)
Dec 29, 2015 31.24 31.62 31.10 31.38 386,853 +0.20(+0.64%)
Dec 28, 2015 30.91 31.23 30.71 31.18 439,190 +0.09(+0.28%)
Dec 24, 2015 31.00 31.09 31.09 31.09 190,752 +0.00(+0.00%)
Dec 23, 2015 30.81 31.20 30.61 31.09 635,956 +0.36(+1.16%)
Dec 22, 2015 30.50 30.78 30.10 30.74 582,059 +0.27(+0.89%)
Dec 21, 2015 29.81 30.55 29.65 30.47 669,890 +0.77(+2.61%)
Dec 18, 2015 29.99 30.31 29.68 29.69 1,354,199 -0.34(-1.13%)
Dec 17, 2015 30.33 30.49 29.86 30.03 434,586 -0.18(-0.60%)
Dec 16, 2015 30.22 30.42 29.78 30.21 375,155 +0.07(+0.23%)
Dec 15, 2015 30.23 30.47 30.08 30.14 503,013 -0.07(-0.23%)
Dec 14, 2015 29.77 30.25 29.74 30.21 803,562 +0.42(+1.40%)
Dec 11, 2015 29.44 30.05 29.95 29.80 771,758 -0.16(-0.52%)
Dec 10, 2015 29.92 30.12 29.67 29.95 524,051 +0.02(+0.06%)
Dec 09, 2015 30.19 30.65 29.94 29.94 288,308 -0.31(-1.03%)
Dec 08, 2015 30.13 30.68 30.04 30.25 451,639 -0.23(-0.77%)
Dec 07, 2015 30.24 30.68 30.24 30.48 470,076 +0.23(+0.77%)
Dec 04, 2015 29.54 30.26 29.54 30.25 455,158 +0.72(+2.43%)
Dec 03, 2015 30.12 30.23 29.38 29.53 374,627 -0.55(-1.84%)
Dec 02, 2015 29.90 30.30 29.87 30.08 328,884 +0.13(+0.43%)
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.