Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

153.74 -0.53 (-0.34%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.42 39.46 39.05 39.18 484,422 -0.31(-0.80%)
May 27, 2016 39.08 39.49 39.49 39.49 552,674 +0.57(+1.46%)
May 26, 2016 38.73 39.17 38.73 38.92 473,343 +0.25(+0.66%)
May 25, 2016 38.70 39.03 38.38 38.67 528,014 -0.01(-0.02%)
May 24, 2016 38.29 38.86 38.04 38.68 917,609 +0.74(+1.96%)
May 23, 2016 38.61 38.74 37.90 37.94 679,402 -0.54(-1.41%)
May 20, 2016 38.40 38.69 38.24 38.48 661,296 +0.28(+0.73%)
May 19, 2016 37.55 38.32 37.52 38.20 734,092 +0.41(+1.09%)
May 18, 2016 38.44 38.55 37.49 37.79 1,047,727 -0.79(-2.04%)
May 17, 2016 38.65 39.11 38.47 38.57 948,482 -0.29(-0.74%)
May 16, 2016 38.17 38.93 37.80 38.86 870,377 +0.61(+1.60%)
May 13, 2016 38.98 39.15 38.22 38.25 1,139,839 -0.68(-1.75%)
May 12, 2016 38.89 39.14 38.56 38.93 10,938,073 +0.14(+0.36%)
May 11, 2016 40.17 40.18 38.64 38.79 1,562,099 -0.66(-1.66%)
May 10, 2016 38.99 39.62 38.79 39.45 756,982 +0.45(+1.17%)
May 09, 2016 38.09 39.31 38.04 38.99 916,615 +1.00(+2.62%)
May 06, 2016 38.01 38.16 37.23 38.00 750,474 -0.13(-0.34%)
May 05, 2016 38.38 38.76 38.11 38.13 776,509 -0.17(-0.46%)
May 04, 2016 38.03 38.57 37.92 38.30 1,164,355 +0.14(+0.37%)
May 03, 2016 37.98 38.47 37.20 38.16 2,711,249 +1.39(+3.78%)
May 02, 2016 36.08 36.87 35.75 36.77 1,941,218 +1.17(+3.29%)
Apr 29, 2016 35.94 36.14 35.42 35.60 771,364 -0.32(-0.90%)
Apr 28, 2016 36.28 36.42 35.73 35.92 1,212,357 -0.66(-1.82%)
Apr 27, 2016 36.78 36.89 36.31 36.59 703,456 -0.52(-1.39%)
Apr 26, 2016 36.73 37.15 36.67 37.10 521,496 +0.18(+0.50%)
Apr 25, 2016 36.92 37.10 36.71 36.92 461,461 +0.08(+0.21%)
Apr 22, 2016 36.64 37.07 36.40 36.84 745,771 +0.24(+0.64%)
Apr 21, 2016 37.19 37.23 36.46 36.61 708,765 -0.46(-1.25%)
Apr 20, 2016 36.88 37.24 36.88 37.07 894,132 +0.00(+0.00%)
Apr 19, 2016 37.28 37.42 36.70 37.07 929,193 -0.50(-1.33%)
Apr 18, 2016 37.45 37.80 37.21 37.57 732,476 -0.40(-1.06%)
Apr 15, 2016 37.84 37.99 37.41 37.97 844,083 +0.17(+0.44%)
Apr 14, 2016 38.28 38.38 37.59 37.80 755,454 -0.47(-1.23%)
Apr 13, 2016 39.03 39.12 37.89 38.28 910,602 -0.54(-1.40%)
Apr 12, 2016 38.38 38.91 38.36 38.82 518,261 +0.34(+0.89%)
Apr 11, 2016 38.38 38.84 38.38 38.48 597,732 +0.12(+0.32%)
Apr 08, 2016 38.24 38.48 37.93 38.36 444,546 +0.23(+0.60%)
Apr 07, 2016 37.81 38.62 37.81 38.13 750,973 +0.17(+0.46%)
Apr 06, 2016 37.87 38.43 37.81 37.95 725,727 +0.19(+0.51%)
Apr 05, 2016 38.50 38.65 37.55 37.76 1,033,754 -0.71(-1.84%)
Apr 04, 2016 38.90 39.26 38.34 38.47 711,015 -0.40(-1.03%)
Apr 01, 2016 38.46 39.05 38.05 38.87 983,129 +0.77(+2.02%)
Mar 31, 2016 38.33 38.49 37.89 38.10 954,241 -0.35(-0.91%)
Mar 30, 2016 38.12 38.58 38.12 38.45 918,072 +0.33(+0.87%)
Mar 29, 2016 36.71 38.26 36.71 38.12 1,127,556 +1.44(+3.93%)
Mar 28, 2016 36.61 37.00 36.46 36.68 583,886 +0.32(+0.89%)
Mar 24, 2016 36.26 36.35 36.35 36.35 358,346 +0.04(+0.12%)
Mar 23, 2016 36.37 36.73 36.12 36.31 409,597 -0.26(-0.72%)
Mar 22, 2016 36.81 37.08 36.54 36.57 456,522 -0.51(-1.37%)
Mar 21, 2016 37.12 37.31 36.87 37.08 608,219 -0.05(-0.14%)
Mar 18, 2016 37.31 37.45 36.82 37.13 747,684 -0.03(-0.07%)
Mar 17, 2016 36.69 37.41 36.34 37.16 713,623 +0.41(+1.12%)
Mar 16, 2016 36.31 36.92 36.10 36.75 500,520 +0.25(+0.69%)
Mar 15, 2016 36.82 36.98 36.41 36.49 552,317 -0.46(-1.25%)
Mar 14, 2016 36.69 37.10 36.62 36.96 458,269 +0.08(+0.21%)
Mar 11, 2016 36.73 37.02 36.52 36.88 346,519 +0.32(+0.88%)
Mar 10, 2016 36.96 37.07 36.39 36.56 451,395 -0.14(-0.38%)
Mar 09, 2016 36.90 37.33 36.43 36.69 385,977 -0.07(-0.19%)
Mar 08, 2016 36.94 37.30 36.73 36.76 449,125 -0.47(-1.26%)
Mar 07, 2016 37.22 37.29 36.93 37.23 583,260 -0.03(-0.09%)
Mar 04, 2016 36.60 37.43 36.36 37.27 850,112 +0.51(+1.40%)
Mar 03, 2016 36.41 36.79 36.13 36.76 904,722 +0.30(+0.84%)
Mar 02, 2016 36.63 36.63 36.18 36.45 610,212 -0.28(-0.76%)
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.