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 (%)
May 31, 2017 43.38 43.69 42.84 43.52 561,130 +0.37(+0.87%)
May 30, 2017 43.14 43.30 42.93 43.14 682,388 -0.14(-0.33%)
May 26, 2017 43.46 43.49 43.02 43.29 501,698 -0.22(-0.51%)
May 25, 2017 43.51 43.96 43.21 43.51 670,436 +0.20(+0.47%)
May 24, 2017 42.70 43.44 42.61 43.30 594,478 +0.70(+1.65%)
May 23, 2017 42.96 43.18 42.55 42.60 652,079 -0.31(-0.73%)
May 22, 2017 43.25 43.43 42.77 42.91 853,130 -0.31(-0.72%)
May 19, 2017 43.04 43.38 42.90 43.22 1,129,446 +0.23(+0.54%)
May 18, 2017 42.66 43.22 42.56 42.99 797,821 +0.22(+0.52%)
May 17, 2017 42.25 42.98 41.82 42.77 1,052,090 +0.25(+0.59%)
May 16, 2017 42.73 42.88 42.11 42.52 858,199 -0.06(-0.15%)
May 15, 2017 42.75 43.16 42.53 42.58 834,406 -0.15(-0.35%)
May 12, 2017 43.38 43.40 42.60 42.74 782,756 -0.85(-1.96%)
May 11, 2017 44.21 44.21 43.35 43.59 1,111,019 -0.90(-2.02%)
May 10, 2017 44.10 44.59 43.91 44.49 762,914 +0.36(+0.83%)
May 09, 2017 44.21 44.58 43.96 44.12 1,002,532 -0.04(-0.10%)
May 08, 2017 44.84 44.99 44.08 44.17 911,949 -0.67(-1.49%)
May 05, 2017 44.71 45.00 44.45 44.84 1,341,680 +0.12(+0.28%)
May 04, 2017 45.16 45.74 44.68 44.71 2,012,057 -1.02(-2.24%)
May 03, 2017 45.63 46.07 45.37 45.73 1,676,915 +0.10(+0.21%)
May 02, 2017 44.73 45.72 44.38 45.64 4,762,652 +4.73(+11.57%)
May 01, 2017 41.88 41.88 40.54 40.90 3,353,660 -0.80(-1.92%)
Apr 28, 2017 42.02 42.03 41.25 41.70 1,228,702 -0.44(-1.03%)
Apr 27, 2017 42.18 42.19 41.61 42.14 1,299,807 +0.16(+0.38%)
Apr 26, 2017 41.25 42.00 41.13 41.98 1,562,189 +0.75(+1.81%)
Apr 25, 2017 41.59 40.82 41.23 1,514,450 +0.19(+0.46%)
Apr 24, 2017 40.80 41.14 40.06 41.05 845,930 +0.77(+1.90%)
Apr 21, 2017 40.33 40.47 40.02 40.28 703,820 +0.08(+0.20%)
Apr 20, 2017 39.89 40.43 39.89 40.20 1,234,725 +0.49(+1.23%)
Apr 19, 2017 39.55 40.24 39.48 39.71 778,171 +0.34(+0.86%)
Apr 18, 2017 39.70 39.87 39.03 39.37 937,326 -0.38(-0.96%)
Apr 17, 2017 39.50 39.77 39.28 39.76 805,492 +0.40(+1.02%)
Apr 13, 2017 39.81 39.91 39.35 39.36 606,136 -0.48(-1.21%)
Apr 12, 2017 40.08 40.19 39.76 39.84 679,786 -0.36(-0.91%)
Apr 11, 2017 39.84 40.20 39.63 40.20 529,408 +0.32(+0.80%)
Apr 10, 2017 39.68 40.08 39.52 39.88 847,079 +0.22(+0.56%)
Apr 07, 2017 39.55 39.99 39.50 39.66 512,706 -0.02(-0.04%)
Apr 06, 2017 39.28 39.94 39.18 39.68 449,514 +0.42(+1.07%)
Apr 05, 2017 39.70 40.00 39.23 39.26 484,896 -0.21(-0.54%)
Apr 04, 2017 39.36 39.60 39.04 39.47 538,546 +0.00(+0.00%)
Apr 03, 2017 39.63 39.68 38.97 39.47 801,797 -0.14(-0.36%)
Mar 31, 2017 39.38 39.75 39.14 39.61 855,443 +0.18(+0.45%)
Mar 30, 2017 39.01 39.46 38.78 39.44 468,930 +0.47(+1.21%)
Mar 29, 2017 39.07 39.56 38.91 38.96 617,645 -0.30(-0.77%)
Mar 28, 2017 38.60 39.35 38.60 39.27 974,141 +0.77(+2.01%)
Mar 27, 2017 38.61 38.63 38.26 38.49 687,745 -0.23(-0.60%)
Mar 24, 2017 38.75 38.97 38.47 38.72 718,882 +0.00(+0.00%)
Mar 23, 2017 38.42 39.09 38.33 38.72 757,071 +0.27(+0.69%)
Mar 22, 2017 38.47 38.62 38.10 38.46 751,506 -0.03(-0.07%)
Mar 21, 2017 39.28 39.45 38.47 38.48 1,360,322 -0.59(-1.50%)
Mar 20, 2017 39.13 39.16 38.84 39.07 977,295 -0.20(-0.52%)
Mar 17, 2017 38.70 39.60 38.57 39.28 2,111,089 +1.22(+3.20%)
Mar 16, 2017 37.90 38.15 37.74 38.06 976,295 +0.20(+0.52%)
Mar 15, 2017 36.62 37.96 36.55 37.86 1,779,272 +1.33(+3.63%)
Mar 14, 2017 36.47 37.16 36.21 36.54 2,389,856 +0.36(+0.98%)
Mar 13, 2017 36.79 36.79 35.83 36.18 1,029,332 -0.44(-1.19%)
Mar 10, 2017 36.71 36.96 36.33 36.62 1,220,060 +0.13(+0.36%)
Mar 09, 2017 36.60 36.69 36.31 36.48 1,149,359 -0.11(-0.29%)
Mar 08, 2017 36.58 37.16 36.42 36.59 1,040,024 +0.04(+0.12%)
Mar 07, 2017 37.54 37.62 36.50 36.54 1,473,094 -1.09(-2.89%)
Mar 06, 2017 37.73 38.07 37.55 37.63 1,566,087 -0.22(-0.58%)
Mar 03, 2017 37.79 38.09 37.54 37.85 1,179,195 -0.07(-0.19%)
Mar 02, 2017 38.20 38.29 37.83 37.93 759,232 -0.28(-0.74%)
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.