Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.02 47.93 44.07 44.71 1,651,791 -0.36(-0.79%)
Oct 30, 2017 45.76 45.85 44.55 45.07 1,355,138 -0.68(-1.49%)
Oct 27, 2017 45.81 46.39 45.56 45.75 943,483 +0.20(+0.43%)
Oct 26, 2017 44.67 45.67 44.61 45.55 893,249 +1.19(+2.68%)
Oct 25, 2017 44.40 44.62 43.56 44.36 802,269 -0.37(-0.82%)
Oct 24, 2017 44.43 45.27 44.43 44.73 708,884 +0.21(+0.46%)
Oct 23, 2017 44.87 45.23 44.36 44.52 700,533 -0.50(-1.11%)
Oct 20, 2017 45.50 45.59 44.85 45.02 903,928 -0.13(-0.28%)
Oct 19, 2017 45.14 45.34 44.85 45.15 468,980 -0.22(-0.49%)
Oct 18, 2017 45.49 45.55 44.75 45.37 398,647 -0.10(-0.22%)
Oct 17, 2017 44.73 46.51 44.73 45.47 776,168 +0.61(+1.36%)
Oct 16, 2017 44.76 44.90 44.34 44.86 327,881 +0.21(+0.46%)
Oct 13, 2017 44.53 44.74 44.21 44.65 442,195 +0.15(+0.34%)
Oct 12, 2017 44.31 44.54 43.81 44.50 318,528 -0.05(-0.12%)
Oct 11, 2017 44.48 44.70 44.08 44.56 379,298 +0.22(+0.50%)
Oct 10, 2017 44.43 44.70 44.13 44.33 375,065 +0.04(+0.10%)
Oct 09, 2017 44.74 44.87 44.23 44.29 367,442 -0.51(-1.14%)
Oct 06, 2017 43.81 45.00 43.81 44.80 643,663 +1.02(+2.33%)
Oct 05, 2017 43.52 43.91 43.29 43.78 480,498 +0.23(+0.53%)
Oct 04, 2017 44.57 44.57 43.51 43.55 705,538 -0.91(-2.05%)
Oct 03, 2017 44.61 45.04 44.32 44.46 828,719 +0.22(+0.51%)
Oct 02, 2017 43.99 44.50 43.98 44.23 469,773 +0.30(+0.69%)
Sep 29, 2017 43.95 44.45 43.67 43.93 375,105 -0.07(-0.16%)
Sep 28, 2017 44.16 44.59 43.72 44.00 388,223 -0.07(-0.16%)
Sep 27, 2017 44.36 44.07 1,013,073 +0.95(+2.20%)
Sep 26, 2017 43.05 43.25 42.47 43.13 632,021 -0.09(-0.21%)
Sep 25, 2017 42.95 43.57 42.95 43.22 804,431 +0.20(+0.46%)
Sep 22, 2017 43.19 42.75 43.02 591,956 +0.03(+0.06%)
Sep 21, 2017 43.36 43.37 42.54 42.99 487,452 -0.44(-1.01%)
Sep 20, 2017 42.74 43.58 42.74 43.43 854,162 +0.61(+1.42%)
Sep 19, 2017 42.96 43.09 42.50 42.82 466,723 -0.04(-0.08%)
Sep 18, 2017 44.23 44.33 42.74 42.86 523,639 -1.21(-2.74%)
Sep 15, 2017 43.17 44.23 42.96 44.06 1,139,858 +1.00(+2.32%)
Sep 14, 2017 43.39 43.71 42.91 43.06 781,534 -0.55(-1.25%)
Sep 13, 2017 42.88 44.19 42.88 43.61 1,076,583 +0.72(+1.67%)
Sep 12, 2017 41.87 42.96 41.48 42.89 617,373 +1.00(+2.39%)
Sep 11, 2017 41.91 42.78 41.51 41.89 865,518 +0.45(+1.07%)
Sep 08, 2017 40.00 42.16 39.90 41.45 1,003,535 +1.42(+3.56%)
Sep 07, 2017 39.98 40.25 39.42 40.02 814,587 -0.07(-0.18%)
Sep 06, 2017 41.30 41.39 40.09 40.09 686,251 -1.20(-2.91%)
Sep 05, 2017 42.18 42.44 41.28 41.30 567,449 -0.94(-2.23%)
Sep 01, 2017 42.16 42.47 41.62 42.24 532,743 +0.01(+0.02%)
Aug 31, 2017 41.76 42.25 41.62 42.23 633,705 +0.53(+1.28%)
Aug 30, 2017 41.24 41.95 40.86 41.70 611,437 +0.59(+1.43%)
Aug 29, 2017 41.87 41.88 40.86 41.11 843,746 -0.92(-2.18%)
Aug 28, 2017 42.43 42.43 41.37 42.03 514,291 -0.36(-0.86%)
Aug 25, 2017 42.49 42.76 42.28 42.39 397,903 -0.07(-0.17%)
Aug 24, 2017 42.81 43.01 42.41 42.46 299,804 -0.18(-0.42%)
Aug 23, 2017 43.13 43.30 42.47 42.64 403,440 -0.82(-1.88%)
Aug 22, 2017 43.21 43.68 43.00 43.46 331,634 +0.52(+1.20%)
Aug 21, 2017 43.24 43.29 42.80 42.94 408,419 -0.29(-0.68%)
Aug 18, 2017 43.19 43.55 42.92 43.24 397,911 -0.22(-0.51%)
Aug 17, 2017 43.94 44.55 43.44 43.46 365,376 -0.59(-1.33%)
Aug 16, 2017 43.48 44.62 43.48 44.05 278,203 +0.32(+0.73%)
Aug 15, 2017 44.13 44.13 43.70 43.73 311,050 -0.27(-0.61%)
Aug 14, 2017 43.65 44.25 43.64 43.99 393,210 +0.16(+0.37%)
Aug 11, 2017 43.29 44.02 43.18 43.83 368,847 +0.28(+0.63%)
Aug 10, 2017 43.08 43.69 43.03 43.56 462,228 +0.27(+0.62%)
Aug 09, 2017 43.40 43.58 43.20 43.29 464,957 -0.13(-0.31%)
Aug 08, 2017 43.75 44.01 43.24 43.42 432,525 -0.45(-1.03%)
Aug 07, 2017 42.70 44.19 42.64 43.88 585,418 +0.81(+1.88%)
Aug 04, 2017 42.74 43.09 42.03 43.07 408,110 +0.47(+1.11%)
Aug 03, 2017 42.89 43.54 42.39 42.60 655,032 -0.37(-0.87%)
Aug 02, 2017 43.92 44.07 42.79 42.97 1,010,474 -0.91(-2.07%)
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.