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 (%)
Jul 29, 2016 41.43 41.78 40.96 41.30 1,052,763 +0.13(+0.32%)
Jul 28, 2016 40.34 41.53 40.31 41.17 1,214,442 +0.99(+2.46%)
Jul 27, 2016 40.30 40.40 39.93 40.18 1,215,809 -0.15(-0.37%)
Jul 26, 2016 40.23 40.82 39.75 40.33 3,521,060 -2.51(-5.86%)
Jul 25, 2016 42.20 42.85 41.82 42.84 724,324 +0.59(+1.39%)
Jul 22, 2016 40.82 42.30 40.82 42.25 1,168,691 +1.35(+3.29%)
Jul 21, 2016 40.95 40.95 40.51 40.91 604,220 -0.02(-0.04%)
Jul 20, 2016 40.71 41.19 40.64 40.92 577,767 +0.37(+0.91%)
Jul 19, 2016 40.53 40.66 40.33 40.56 632,142 +0.12(+0.30%)
Jul 18, 2016 40.40 40.60 40.16 40.43 642,638 -0.33(-0.82%)
Jul 15, 2016 41.20 41.23 40.71 40.77 565,790 -0.36(-0.87%)
Jul 14, 2016 41.07 41.40 40.90 41.12 748,015 +0.31(+0.77%)
Jul 13, 2016 41.08 41.08 40.74 40.81 502,760 -0.11(-0.28%)
Jul 12, 2016 40.88 41.06 40.55 40.92 637,240 +0.22(+0.54%)
Jul 11, 2016 39.77 40.96 39.70 40.71 953,776 +0.98(+2.47%)
Jul 08, 2016 39.87 39.99 39.73 39.73 785,558 -0.03(-0.07%)
Jul 07, 2016 39.94 40.16 39.59 39.75 473,708 +0.10(+0.24%)
Jul 05, 2016 39.69 39.82 39.46 39.66 508,289 -0.02(-0.04%)
Jul 01, 2016 39.73 39.67 39.67 39.67 493,580 -0.21(-0.53%)
Jun 30, 2016 39.86 40.07 39.24 39.88 943,379 -0.01(-0.02%)
Jun 29, 2016 39.40 39.92 39.17 39.89 678,482 +0.69(+1.76%)
Jun 28, 2016 38.89 39.33 38.72 39.20 1,097,351 +0.40(+1.04%)
Jun 27, 2016 39.66 40.20 38.49 38.80 1,301,292 -1.23(-3.08%)
Jun 24, 2016 39.20 40.33 38.93 40.03 1,485,488 -0.68(-1.68%)
Jun 23, 2016 39.55 40.76 39.36 40.71 996,234 +1.19(+3.01%)
Jun 22, 2016 39.95 40.07 39.52 39.52 524,816 -0.40(-1.01%)
Jun 21, 2016 39.98 40.16 39.91 39.93 413,472 -0.12(-0.31%)
Jun 20, 2016 39.88 40.20 39.84 40.05 483,279 +0.43(+1.08%)
Jun 17, 2016 40.06 40.06 39.17 39.62 796,046 -0.34(-0.85%)
Jun 16, 2016 39.73 40.06 39.67 39.96 585,871 -0.01(-0.02%)
Jun 15, 2016 40.12 40.30 39.94 39.97 573,435 -0.14(-0.35%)
Jun 14, 2016 39.59 40.21 39.58 40.11 766,185 +0.42(+1.06%)
Jun 13, 2016 39.98 40.29 39.67 39.69 406,845 -0.33(-0.83%)
Jun 10, 2016 40.37 40.52 39.79 40.02 446,977 -0.51(-1.27%)
Jun 09, 2016 40.41 40.77 40.38 40.54 468,952 +0.13(+0.32%)
Jun 08, 2016 40.03 40.41 39.81 40.41 684,173 +0.36(+0.89%)
Jun 07, 2016 39.93 40.34 39.72 40.05 563,383 +0.11(+0.28%)
Jun 06, 2016 39.67 40.07 39.44 39.94 644,357 +0.32(+0.81%)
Jun 03, 2016 39.66 39.87 39.15 39.61 511,937 -0.18(-0.46%)
Jun 02, 2016 39.54 39.82 39.30 39.80 599,618 +0.26(+0.66%)
Jun 01, 2016 39.06 39.88 39.06 39.54 857,873 +0.51(+1.29%)
May 31, 2016 39.27 39.31 38.91 39.03 486,246 -0.31(-0.80%)
May 27, 2016 38.93 39.34 39.34 39.34 554,756 +0.57(+1.46%)
May 26, 2016 38.59 39.02 38.59 38.78 475,126 +0.25(+0.66%)
May 25, 2016 38.55 38.88 38.24 38.52 530,004 -0.01(-0.02%)
May 24, 2016 38.14 38.72 37.90 38.53 921,066 +0.74(+1.96%)
May 23, 2016 38.46 38.59 37.76 37.79 681,961 -0.54(-1.41%)
May 20, 2016 38.25 38.54 38.10 38.33 663,787 +0.28(+0.73%)
May 19, 2016 37.41 38.18 37.38 38.05 736,857 +0.41(+1.09%)
May 18, 2016 38.30 38.40 37.35 37.65 1,051,674 -0.78(-2.04%)
May 17, 2016 38.51 38.96 38.32 38.43 952,055 -0.29(-0.74%)
May 16, 2016 38.03 38.79 37.66 38.72 873,656 +0.61(+1.60%)
May 13, 2016 38.84 39.00 38.07 38.11 1,144,133 -0.68(-1.75%)
May 12, 2016 38.74 39.00 38.41 38.79 10,979,280 +0.14(+0.36%)
May 11, 2016 40.02 40.03 38.50 38.65 1,567,983 -0.65(-1.66%)
May 10, 2016 38.85 39.47 38.65 39.30 759,834 +0.45(+1.17%)
May 09, 2016 37.95 39.16 37.90 38.85 920,068 +0.99(+2.62%)
May 06, 2016 37.87 38.02 37.09 37.85 753,301 -0.13(-0.34%)
May 05, 2016 38.24 38.61 37.97 37.98 779,434 -0.17(-0.46%)
May 04, 2016 37.89 38.42 37.78 38.16 1,168,741 +0.14(+0.37%)
May 03, 2016 37.84 38.32 37.06 38.02 2,721,463 +1.38(+3.78%)
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.