Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

169.68 -1.94 (-1.13%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.26 30.56 29.43 29.64 1,837,699 -0.68(-2.25%)
Oct 29, 2015 31.58 31.58 30.30 30.32 1,218,912 -1.65(-5.16%)
Oct 28, 2015 30.82 32.02 30.58 31.97 736,664 +1.14(+3.69%)
Oct 27, 2015 31.07 31.07 30.62 30.83 737,084 -0.15(-0.47%)
Oct 26, 2015 30.90 31.19 30.64 30.98 1,285,769 -0.10(-0.33%)
Oct 23, 2015 31.07 31.08 30.51 31.08 761,503 +0.39(+1.27%)
Oct 22, 2015 30.64 30.85 30.26 30.70 1,093,623 +0.35(+1.17%)
Oct 21, 2015 31.64 31.67 30.29 30.34 1,241,780 -1.29(-4.07%)
Oct 20, 2015 32.35 32.46 31.45 31.63 870,948 -0.91(-2.81%)
Oct 19, 2015 31.92 32.63 31.55 32.54 1,171,480 +1.11(+3.54%)
Oct 16, 2015 31.25 31.61 30.91 31.43 769,162 +0.29(+0.94%)
Oct 15, 2015 31.20 31.26 30.24 31.14 1,616,236 +0.08(+0.25%)
Oct 14, 2015 32.40 32.51 30.99 31.06 1,227,006 -1.31(-4.05%)
Oct 13, 2015 32.92 33.17 32.25 32.37 756,761 -0.54(-1.63%)
Oct 12, 2015 32.88 33.09 32.84 32.90 516,826 +0.06(+0.18%)
Oct 09, 2015 32.94 33.06 32.69 32.84 635,283 -0.11(-0.34%)
Oct 08, 2015 33.03 33.34 32.51 32.96 657,215 -0.16(-0.47%)
Oct 07, 2015 32.83 33.12 32.43 33.11 676,728 +0.15(+0.45%)
Oct 06, 2015 33.03 33.24 32.57 32.97 622,387 +0.01(+0.03%)
Oct 05, 2015 32.25 33.07 32.09 32.96 648,777 +0.90(+2.80%)
Oct 02, 2015 31.67 32.07 31.39 32.06 648,664 +0.22(+0.68%)
Oct 01, 2015 32.04 32.14 31.40 31.84 791,826 -0.26(-0.81%)
Sep 30, 2015 32.34 32.65 31.97 32.10 481,523 +0.10(+0.32%)
Sep 29, 2015 32.47 32.63 31.80 32.00 597,027 -0.10(-0.32%)
Sep 28, 2015 32.78 33.01 31.58 32.10 757,333 -0.79(-2.41%)
Sep 25, 2015 32.88 33.51 32.59 32.90 716,053 +0.19(+0.58%)
Sep 24, 2015 32.44 32.79 31.93 32.71 885,265 +0.16(+0.48%)
Sep 23, 2015 32.70 32.79 32.37 32.55 461,292 -0.02(-0.05%)
Sep 22, 2015 32.26 32.60 32.08 32.57 570,085 +0.07(+0.21%)
Sep 21, 2015 32.43 32.96 32.31 32.50 414,510 +0.16(+0.51%)
Sep 18, 2015 32.32 32.73 32.19 32.34 627,581 -0.38(-1.16%)
Sep 17, 2015 32.28 33.03 32.17 32.71 541,563 +0.43(+1.34%)
Sep 16, 2015 32.26 32.42 31.92 32.28 453,153 -0.02(-0.05%)
Sep 15, 2015 32.59 32.59 32.15 32.30 388,917 -0.28(-0.87%)
Sep 14, 2015 32.65 32.86 32.28 32.59 290,892 -0.08(-0.24%)
Sep 11, 2015 32.22 32.67 32.03 32.66 474,577 +0.82(+2.56%)
Sep 10, 2015 31.77 32.04 31.62 31.85 278,377 +0.06(+0.19%)
Sep 09, 2015 32.39 32.48 31.74 31.79 381,376 -0.37(-1.15%)
Sep 08, 2015 31.92 32.28 31.77 32.16 441,912 +0.64(+2.02%)
Sep 04, 2015 31.19 31.52 31.52 31.52 303,690 +0.03(+0.11%)
Sep 03, 2015 31.75 31.95 31.35 31.49 525,751 -0.22(-0.70%)
Sep 02, 2015 30.98 31.72 30.80 31.71 818,522 +1.00(+3.24%)
Sep 01, 2015 30.49 31.05 30.39 30.71 682,768 -0.21(-0.67%)
Aug 31, 2015 31.34 31.66 30.83 30.92 684,090 -0.40(-1.26%)
Aug 28, 2015 31.13 31.54 31.03 31.31 531,482 +0.05(+0.16%)
Aug 27, 2015 31.35 31.58 30.78 31.26 917,332 +0.04(+0.14%)
Aug 26, 2015 31.27 31.31 30.44 31.22 594,900 +0.44(+1.42%)
Aug 25, 2015 31.67 31.94 30.67 30.78 702,487 -0.26(-0.83%)
Aug 24, 2015 30.26 31.56 27.10 31.04 1,182,125 -0.53(-1.69%)
Aug 21, 2015 31.48 31.87 31.19 31.57 568,555 -0.43(-1.34%)
Aug 20, 2015 32.60 32.71 31.98 32.00 379,967 -0.82(-2.51%)
Aug 19, 2015 33.02 33.02 32.53 32.83 328,078 -0.21(-0.62%)
Aug 18, 2015 33.33 33.58 33.00 33.03 386,371 -0.30(-0.90%)
Aug 17, 2015 33.24 33.46 32.99 33.33 231,233 +0.03(+0.10%)
Aug 14, 2015 32.96 33.34 32.83 33.30 496,335 +0.27(+0.81%)
Aug 13, 2015 32.95 33.45 32.83 33.03 468,971 +0.12(+0.37%)
Aug 12, 2015 32.74 32.95 32.07 32.91 581,282 -0.08(-0.23%)
Aug 11, 2015 32.71 33.01 32.54 32.99 823,099 +0.09(+0.29%)
Aug 10, 2015 33.57 33.92 32.72 32.89 812,600 -0.43(-1.29%)
Aug 07, 2015 33.06 33.45 32.55 33.32 983,218 +0.15(+0.47%)
Aug 06, 2015 34.12 34.15 33.06 33.17 791,240 -0.91(-2.67%)
Aug 05, 2015 33.34 34.11 33.32 34.08 945,483 +0.70(+2.11%)
Aug 04, 2015 33.08 33.98 32.21 33.38 3,288,988 -1.66(-4.73%)
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.