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 (%)
Aug 31, 2016 38.57 38.89 38.55 38.73 843,799 -0.02(-0.05%)
Aug 30, 2016 39.14 39.14 38.55 38.74 651,815 -0.27(-0.70%)
Aug 29, 2016 39.20 39.29 39.00 39.01 377,699 +0.08(+0.20%)
Aug 26, 2016 39.44 39.56 38.80 38.94 787,736 -0.38(-0.96%)
Aug 25, 2016 39.30 39.63 39.30 39.31 649,054 -0.02(-0.04%)
Aug 24, 2016 39.75 39.89 39.25 39.33 825,617 -0.41(-1.03%)
Aug 23, 2016 39.99 39.99 39.56 39.74 727,793 -0.02(-0.04%)
Aug 22, 2016 39.78 39.88 39.51 39.76 580,852 -0.02(-0.04%)
Aug 19, 2016 40.38 40.38 39.72 39.78 794,536 -0.60(-1.49%)
Aug 18, 2016 40.16 40.46 40.16 40.38 702,578 +0.16(+0.39%)
Aug 17, 2016 40.34 40.48 39.91 40.22 629,169 -0.07(-0.17%)
Aug 16, 2016 40.58 40.76 40.27 40.29 593,016 -0.45(-1.10%)
Aug 15, 2016 40.65 40.87 40.49 40.74 633,676 +0.42(+1.04%)
Aug 12, 2016 39.88 40.53 39.88 40.32 759,931 +0.24(+0.59%)
Aug 11, 2016 39.86 40.43 39.81 40.08 1,072,026 +0.43(+1.08%)
Aug 10, 2016 39.56 39.84 39.42 39.65 846,010 -0.02(-0.04%)
Aug 09, 2016 39.32 39.87 39.23 39.67 885,618 +0.43(+1.09%)
Aug 08, 2016 39.19 39.91 39.08 39.24 1,498,459 +0.24(+0.63%)
Aug 05, 2016 37.40 39.07 37.34 39.00 1,827,594 +1.67(+4.48%)
Aug 04, 2016 37.35 37.73 37.24 37.33 1,350,832 +0.03(+0.07%)
Aug 03, 2016 36.76 37.30 36.76 37.30 3,170,419 +0.73(+2.01%)
Aug 02, 2016 36.82 38.18 36.39 36.57 8,423,812 -5.16(-12.37%)
Aug 01, 2016 41.31 42.05 41.13 41.73 1,896,347 +0.42(+1.02%)
Jul 29, 2016 41.44 41.79 40.97 41.31 1,052,599 +0.13(+0.32%)
Jul 28, 2016 40.34 41.53 40.31 41.18 1,214,253 +0.99(+2.46%)
Jul 27, 2016 40.31 40.41 39.93 40.19 1,215,620 -0.15(-0.37%)
Jul 26, 2016 40.24 40.83 39.76 40.34 3,520,512 -2.51(-5.86%)
Jul 25, 2016 42.21 42.86 41.83 42.85 724,211 +0.59(+1.39%)
Jul 22, 2016 40.83 42.30 40.83 42.26 1,168,509 +1.35(+3.29%)
Jul 21, 2016 40.96 40.96 40.52 40.91 604,126 -0.02(-0.04%)
Jul 20, 2016 40.72 41.19 40.64 40.93 577,677 +0.37(+0.91%)
Jul 19, 2016 40.54 40.67 40.34 40.56 632,044 +0.12(+0.30%)
Jul 18, 2016 40.41 40.60 40.17 40.44 642,538 -0.33(-0.82%)
Jul 15, 2016 41.21 41.24 40.72 40.77 565,702 -0.36(-0.87%)
Jul 14, 2016 41.08 41.40 40.90 41.13 747,899 +0.32(+0.77%)
Jul 13, 2016 41.09 41.09 40.75 40.82 502,682 -0.11(-0.28%)
Jul 12, 2016 40.89 41.06 40.55 40.93 637,141 +0.22(+0.54%)
Jul 11, 2016 39.78 40.97 39.71 40.71 953,627 +0.98(+2.47%)
Jul 08, 2016 39.88 39.99 39.73 39.73 785,436 -0.03(-0.07%)
Jul 07, 2016 39.95 40.17 39.59 39.76 473,634 +0.10(+0.24%)
Jul 05, 2016 39.70 39.83 39.47 39.66 508,210 -0.02(-0.04%)
Jul 01, 2016 39.73 39.68 39.68 39.68 493,503 -0.21(-0.53%)
Jun 30, 2016 39.86 40.07 39.24 39.89 943,232 -0.01(-0.02%)
Jun 29, 2016 39.41 39.92 39.17 39.90 678,376 +0.69(+1.76%)
Jun 28, 2016 38.90 39.34 38.73 39.21 1,097,180 +0.40(+1.04%)
Jun 27, 2016 39.67 40.20 38.50 38.80 1,301,090 -1.23(-3.08%)
Jun 24, 2016 39.21 40.34 38.94 40.04 1,485,257 -0.68(-1.68%)
Jun 23, 2016 39.56 40.76 39.36 40.72 996,079 +1.19(+3.01%)
Jun 22, 2016 39.96 40.07 39.53 39.53 524,735 -0.40(-1.01%)
Jun 21, 2016 39.99 40.17 39.92 39.93 413,408 -0.12(-0.31%)
Jun 20, 2016 39.89 40.20 39.85 40.06 483,204 +0.43(+1.08%)
Jun 17, 2016 40.06 40.06 39.17 39.63 795,922 -0.34(-0.85%)
Jun 16, 2016 39.74 40.06 39.68 39.97 585,780 -0.01(-0.02%)
Jun 15, 2016 40.13 40.31 39.94 39.98 573,346 -0.14(-0.35%)
Jun 14, 2016 39.60 40.21 39.58 40.12 766,066 +0.42(+1.06%)
Jun 13, 2016 39.99 40.29 39.68 39.70 406,782 -0.33(-0.83%)
Jun 10, 2016 40.38 40.53 39.79 40.03 446,908 -0.51(-1.27%)
Jun 09, 2016 40.42 40.78 40.39 40.54 468,879 +0.13(+0.32%)
Jun 08, 2016 40.04 40.41 39.81 40.41 684,066 +0.36(+0.89%)
Jun 07, 2016 39.93 40.34 39.72 40.06 563,295 +0.11(+0.28%)
Jun 06, 2016 39.68 40.07 39.45 39.94 644,256 +0.32(+0.81%)
Jun 03, 2016 39.66 39.87 39.16 39.62 511,858 -0.18(-0.46%)
Jun 02, 2016 39.55 39.83 39.31 39.80 599,525 +0.26(+0.66%)
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.