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 (%)
Jun 30, 2015 32.06 32.28 31.88 32.16 1,296,894 +0.29(+0.92%)
Jun 29, 2015 32.19 32.23 31.73 31.86 720,039 -0.51(-1.57%)
Jun 26, 2015 32.12 32.47 31.94 32.37 1,054,475 +0.41(+1.29%)
Jun 25, 2015 31.96 32.16 31.77 31.96 506,784 +0.03(+0.08%)
Jun 24, 2015 32.04 32.21 31.81 31.93 644,350 -0.18(-0.56%)
Jun 23, 2015 32.22 32.33 31.89 32.11 740,376 +0.02(+0.05%)
Jun 22, 2015 32.07 32.16 31.77 32.10 777,984 +0.36(+1.14%)
Jun 19, 2015 31.49 31.91 31.27 31.74 787,891 +0.26(+0.82%)
Jun 18, 2015 31.55 31.66 31.40 31.48 534,590 -0.04(-0.14%)
Jun 17, 2015 31.46 31.60 31.20 31.52 591,934 +0.13(+0.41%)
Jun 16, 2015 31.42 31.64 31.29 31.39 423,285 -0.02(-0.05%)
Jun 15, 2015 31.37 31.64 31.02 31.41 420,715 -0.08(-0.25%)
Jun 12, 2015 31.35 31.77 31.17 31.49 525,875 +0.15(+0.46%)
Jun 11, 2015 31.58 31.74 31.18 31.34 476,231 -0.13(-0.41%)
Jun 10, 2015 31.19 31.73 31.13 31.47 867,308 +0.36(+1.15%)
Jun 09, 2015 31.19 31.26 30.96 31.11 563,190 -0.15(-0.47%)
Jun 08, 2015 31.23 31.51 31.03 31.26 671,833 -0.02(-0.05%)
Jun 05, 2015 30.55 31.32 30.25 31.27 1,040,976 +0.73(+2.38%)
Jun 04, 2015 30.49 30.63 30.22 30.55 768,931 +0.06(+0.20%)
Jun 03, 2015 29.92 30.53 29.87 30.49 961,222 +0.61(+2.03%)
Jun 02, 2015 29.84 30.25 29.66 29.88 1,055,228 -0.12(-0.40%)
Jun 01, 2015 29.94 30.29 29.64 30.00 779,122 +0.05(+0.17%)
May 29, 2015 30.21 30.31 29.83 29.95 551,610 -0.36(-1.19%)
May 28, 2015 30.25 30.42 30.04 30.31 416,076 +0.06(+0.20%)
May 27, 2015 29.85 30.37 29.72 30.25 499,640 +0.48(+1.61%)
May 26, 2015 30.05 30.19 29.67 29.77 566,925 -0.41(-1.36%)
May 22, 2015 30.37 30.18 30.18 30.18 470,921 -0.13(-0.42%)
May 21, 2015 30.31 30.65 30.31 30.31 304,397 -0.08(-0.25%)
May 20, 2015 30.27 30.63 30.02 30.38 581,999 +0.03(+0.08%)
May 19, 2015 30.08 30.58 29.99 30.36 650,228 +0.32(+1.05%)
May 18, 2015 29.55 30.13 29.51 30.04 500,255 +0.38(+1.30%)
May 15, 2015 29.71 29.82 29.56 29.66 600,346 -0.02(-0.06%)
May 14, 2015 29.43 29.81 29.27 29.67 310,397 +0.30(+1.02%)
May 13, 2015 29.51 29.62 29.24 29.37 286,497 -0.12(-0.41%)
May 12, 2015 29.29 29.66 28.87 29.49 411,038 +0.05(+0.17%)
May 11, 2015 29.51 29.85 29.40 29.44 667,270 -0.07(-0.23%)
May 08, 2015 29.78 30.23 29.43 29.51 659,642 -0.08(-0.26%)
May 07, 2015 29.28 29.82 29.06 29.59 752,771 +0.35(+1.20%)
May 06, 2015 29.54 29.78 29.11 29.24 1,015,309 -0.44(-1.47%)
May 05, 2015 30.45 30.72 28.95 29.67 2,861,003 +0.88(+3.06%)
May 04, 2015 28.86 29.57 28.72 28.79 1,978,857 +0.08(+0.27%)
May 01, 2015 28.91 29.29 28.66 28.72 1,030,731 -0.02(-0.06%)
Apr 30, 2015 29.21 29.51 28.50 28.73 1,382,097 -0.61(-2.07%)
Apr 29, 2015 30.74 30.83 29.20 29.34 1,710,669 -1.77(-5.69%)
Apr 28, 2015 30.88 31.30 30.49 31.11 607,928 +0.29(+0.94%)
Apr 27, 2015 31.18 31.37 30.71 30.82 653,233 -0.25(-0.80%)
Apr 24, 2015 31.14 31.28 30.91 31.07 636,768 +0.11(+0.36%)
Apr 23, 2015 30.30 31.08 30.30 30.96 482,626 +0.74(+2.43%)
Apr 22, 2015 30.46 30.61 30.00 30.22 394,209 -0.11(-0.37%)
Apr 21, 2015 30.55 30.76 30.31 30.33 488,766 -0.29(-0.95%)
Apr 20, 2015 30.36 30.75 30.28 30.62 407,203 +0.54(+1.79%)
Apr 17, 2015 30.44 30.54 30.02 30.08 617,901 -0.56(-1.81%)
Apr 16, 2015 30.61 31.17 30.53 30.64 686,868 +0.17(+0.56%)
Apr 15, 2015 30.66 30.90 30.14 30.47 428,041 -0.17(-0.56%)
Apr 14, 2015 30.74 30.76 30.24 30.64 434,198 -0.10(-0.33%)
Apr 13, 2015 30.70 30.97 30.47 30.74 597,960 -0.01(-0.03%)
Apr 10, 2015 30.48 30.85 30.32 30.75 354,920 +0.47(+1.55%)
Apr 09, 2015 30.71 30.95 30.13 30.28 533,260 -0.41(-1.34%)
Apr 08, 2015 30.06 30.95 29.96 30.69 679,684 +0.52(+1.73%)
Apr 07, 2015 30.77 30.96 30.13 30.17 745,626 -0.56(-1.81%)
Apr 06, 2015 30.58 31.04 30.49 30.72 480,428 -0.09(-0.28%)
Apr 02, 2015 30.87 30.81 30.81 30.81 444,609 +0.03(+0.11%)
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.