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 31, 2017 40.71 41.37 40.60 41.29 586,828 +0.28(+0.69%)
Jan 30, 2017 40.57 41.09 40.45 41.00 486,905 +0.00(+0.00%)
Jan 27, 2017 41.54 41.54 40.48 41.00 473,990 -0.41(-0.98%)
Jan 26, 2017 41.12 41.68 41.12 41.41 539,722 +0.12(+0.30%)
Jan 25, 2017 40.70 41.45 40.37 41.29 835,174 +0.62(+1.52%)
Jan 24, 2017 40.88 41.16 40.37 40.67 672,694 -0.25(-0.61%)
Jan 23, 2017 40.88 41.05 40.39 40.91 447,258 -0.15(-0.37%)
Jan 20, 2017 40.36 41.11 40.36 41.06 456,508 +0.55(+1.35%)
Jan 19, 2017 41.50 41.54 40.51 40.52 665,182 -1.17(-2.80%)
Jan 18, 2017 41.58 41.72 41.22 41.68 405,426 +0.20(+0.49%)
Jan 17, 2017 41.79 42.32 41.29 41.48 736,195 -0.09(-0.21%)
Jan 13, 2017 41.57 41.57 41.57 0 -0.16(-0.38%)
Jan 12, 2017 40.76 41.76 40.76 41.73 887,679 +0.66(+1.59%)
Jan 11, 2017 40.56 41.12 40.42 41.07 818,238 +0.14(+0.35%)
Jan 10, 2017 40.01 41.26 39.91 40.93 855,038 +1.03(+2.57%)
Jan 09, 2017 40.25 40.65 39.87 39.91 1,198,361 -0.55(-1.36%)
Jan 06, 2017 42.24 42.24 40.37 40.45 1,414,671 -1.68(-3.99%)
Jan 05, 2017 42.82 42.94 41.76 42.14 939,220 -0.82(-1.92%)
Jan 04, 2017 42.39 43.23 42.20 42.96 1,093,907 +0.63(+1.48%)
Jan 03, 2017 42.98 43.59 42.06 42.33 1,089,338 -0.37(-0.87%)
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%)
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.