Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.32 38.48 37.89 38.10 954,389 -0.35(-0.91%)
Mar 30, 2016 38.11 38.58 38.11 38.45 918,215 +0.33(+0.87%)
Mar 29, 2016 36.71 38.25 36.71 38.11 1,127,731 +1.44(+3.93%)
Mar 28, 2016 36.60 36.99 36.45 36.67 583,977 +0.32(+0.89%)
Mar 24, 2016 36.25 36.35 36.35 36.35 358,402 +0.04(+0.12%)
Mar 23, 2016 36.36 36.72 36.11 36.30 409,660 -0.26(-0.72%)
Mar 22, 2016 36.80 37.07 36.53 36.57 456,594 -0.51(-1.37%)
Mar 21, 2016 37.12 37.31 36.86 37.07 608,313 -0.05(-0.14%)
Mar 18, 2016 37.31 37.45 36.81 37.13 747,801 -0.03(-0.07%)
Mar 17, 2016 36.68 37.41 36.34 37.15 713,734 +0.41(+1.12%)
Mar 16, 2016 36.30 36.92 36.09 36.74 500,598 +0.25(+0.69%)
Mar 15, 2016 36.81 36.98 36.40 36.49 552,403 -0.46(-1.25%)
Mar 14, 2016 36.68 37.09 36.61 36.95 458,340 +0.08(+0.21%)
Mar 11, 2016 36.72 37.02 36.52 36.87 346,573 +0.32(+0.88%)
Mar 10, 2016 36.96 37.06 36.38 36.55 451,465 -0.14(-0.38%)
Mar 09, 2016 36.89 37.32 36.43 36.69 386,037 -0.07(-0.19%)
Mar 08, 2016 36.93 37.30 36.72 36.76 449,195 -0.47(-1.26%)
Mar 07, 2016 37.21 37.28 36.93 37.23 583,351 -0.03(-0.09%)
Mar 04, 2016 36.59 37.42 36.35 37.26 850,245 +0.51(+1.40%)
Mar 03, 2016 36.40 36.78 36.12 36.75 904,863 +0.30(+0.84%)
Mar 02, 2016 36.63 36.63 36.18 36.45 610,307 -0.28(-0.76%)
Mar 01, 2016 36.39 36.88 36.29 36.72 792,179 +0.43(+1.17%)
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%)
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.