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 (%)
Nov 30, 2017 46.00 46.30 45.18 45.83 659,518 -0.03(-0.06%)
Nov 29, 2017 44.21 46.19 44.10 45.85 837,439 +1.75(+3.97%)
Nov 28, 2017 43.46 44.13 43.14 44.10 726,014 +0.89(+2.06%)
Nov 27, 2017 43.58 43.78 42.95 43.22 614,489 -0.38(-0.86%)
Nov 24, 2017 43.87 43.87 43.50 43.59 177,379 -0.22(-0.49%)
Nov 22, 2017 44.13 44.15 43.67 43.81 325,803 -0.40(-0.91%)
Nov 21, 2017 44.98 45.10 43.84 44.21 801,134 -0.59(-1.32%)
Nov 20, 2017 44.72 44.90 44.02 44.80 691,719 +0.06(+0.14%)
Nov 17, 2017 44.77 45.06 44.55 44.74 458,060 -0.11(-0.24%)
Nov 16, 2017 44.80 45.06 44.43 44.85 463,786 +0.10(+0.22%)
Nov 15, 2017 44.69 44.89 44.25 44.75 862,951 -0.17(-0.38%)
Nov 14, 2017 44.33 45.11 44.25 44.92 628,871 +0.71(+1.60%)
Nov 13, 2017 43.75 44.70 43.51 44.21 646,869 +0.21(+0.47%)
Nov 10, 2017 43.52 44.21 43.24 44.01 772,828 +0.25(+0.57%)
Nov 09, 2017 42.87 43.76 42.80 43.75 451,329 +0.54(+1.25%)
Nov 08, 2017 42.90 43.78 42.90 43.22 777,024 +0.19(+0.44%)
Nov 07, 2017 44.07 44.42 42.88 43.03 732,768 -1.27(-2.86%)
Nov 06, 2017 43.73 44.57 43.37 44.29 898,505 +0.66(+1.52%)
Nov 03, 2017 44.07 44.11 43.30 43.63 1,170,668 -0.47(-1.06%)
Nov 02, 2017 44.65 44.65 44.02 44.10 509,325 -0.41(-0.93%)
Nov 01, 2017 45.38 45.41 44.15 44.51 1,300,393 -0.37(-0.82%)
Oct 31, 2017 46.20 48.11 44.24 44.88 1,645,591 -0.36(-0.79%)
Oct 30, 2017 45.94 46.03 44.72 45.24 1,350,052 -0.68(-1.49%)
Oct 27, 2017 45.98 46.56 45.73 45.92 939,942 +0.20(+0.43%)
Oct 26, 2017 44.84 45.85 44.78 45.72 889,897 +1.19(+2.68%)
Oct 25, 2017 44.56 44.79 43.73 44.53 799,258 -0.37(-0.82%)
Oct 24, 2017 44.60 45.44 44.60 44.89 706,223 +0.21(+0.46%)
Oct 23, 2017 45.04 45.40 44.53 44.69 697,904 -0.50(-1.11%)
Oct 20, 2017 45.68 45.77 45.02 45.19 900,536 -0.13(-0.28%)
Oct 19, 2017 45.31 45.51 45.02 45.32 467,220 -0.22(-0.49%)
Oct 18, 2017 45.67 45.72 44.92 45.54 397,151 -0.10(-0.22%)
Oct 17, 2017 44.89 46.68 44.89 45.64 773,255 +0.61(+1.36%)
Oct 16, 2017 44.93 45.07 44.51 45.03 326,650 +0.21(+0.46%)
Oct 13, 2017 44.70 44.91 44.37 44.82 440,535 +0.15(+0.34%)
Oct 12, 2017 44.47 44.71 43.97 44.67 317,333 -0.05(-0.12%)
Oct 11, 2017 44.64 44.87 44.25 44.72 377,874 +0.22(+0.50%)
Oct 10, 2017 44.60 44.87 44.29 44.50 373,657 +0.04(+0.10%)
Oct 09, 2017 44.91 45.04 44.40 44.45 366,063 -0.51(-1.14%)
Oct 06, 2017 43.98 45.17 43.98 44.97 641,248 +1.02(+2.33%)
Oct 05, 2017 43.68 44.08 43.45 43.94 478,695 +0.23(+0.53%)
Oct 04, 2017 44.73 44.74 43.67 43.71 702,890 -0.92(-2.05%)
Oct 03, 2017 44.78 45.21 44.49 44.63 825,609 +0.22(+0.51%)
Oct 02, 2017 44.16 44.67 44.14 44.40 468,010 +0.31(+0.69%)
Sep 29, 2017 44.11 44.62 43.84 44.10 373,697 -0.07(-0.16%)
Sep 28, 2017 44.33 44.76 43.89 44.17 386,766 -0.07(-0.16%)
Sep 27, 2017 44.53 44.24 1,009,271 +0.95(+2.20%)
Sep 26, 2017 43.21 43.41 42.63 43.29 629,649 -0.09(-0.21%)
Sep 25, 2017 43.11 43.74 43.11 43.38 801,412 +0.20(+0.46%)
Sep 22, 2017 43.35 42.91 43.18 589,734 +0.03(+0.06%)
Sep 21, 2017 43.52 43.54 42.70 43.15 485,622 -0.44(-1.01%)
Sep 20, 2017 42.90 43.75 42.90 43.59 850,957 +0.61(+1.42%)
Sep 19, 2017 43.12 43.25 42.66 42.98 464,971 -0.04(-0.08%)
Sep 18, 2017 44.39 44.50 42.90 43.02 521,674 -1.21(-2.74%)
Sep 15, 2017 43.33 44.39 43.13 44.23 1,135,580 +1.01(+2.33%)
Sep 14, 2017 43.56 43.87 43.07 43.23 778,600 -0.55(-1.25%)
Sep 13, 2017 43.04 44.36 43.04 43.77 1,072,543 +0.72(+1.67%)
Sep 12, 2017 42.03 43.12 41.64 43.05 615,056 +1.01(+2.39%)
Sep 11, 2017 42.07 42.94 41.67 42.05 862,270 +0.45(+1.07%)
Sep 08, 2017 40.15 42.32 40.05 41.60 999,768 +1.43(+3.56%)
Sep 07, 2017 40.13 40.41 39.57 40.17 811,529 -0.07(-0.18%)
Sep 06, 2017 41.46 41.55 40.24 40.25 683,676 -1.21(-2.91%)
Sep 05, 2017 42.34 42.59 41.43 41.45 565,319 -0.95(-2.23%)
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.