Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.47 42.62 41.66 41.71 1,131,089 -0.42(-1.00%)
Feb 26, 2016 42.69 42.79 42.00 42.13 695,269 -0.44(-1.03%)
Feb 25, 2016 42.82 42.83 42.03 42.57 716,452 +0.18(+0.42%)
Feb 24, 2016 41.28 42.50 41.00 42.39 1,497,349 +0.74(+1.78%)
Feb 23, 2016 39.66 42.13 39.23 41.65 5,272,514 +4.70(+12.72%)
Feb 22, 2016 37.15 37.93 36.79 36.95 1,920,178 +0.20(+0.54%)
Feb 19, 2016 37.02 37.37 36.50 36.75 1,663,784 -0.20(-0.54%)
Feb 18, 2016 37.81 37.84 36.63 36.95 1,302,629 -0.89(-2.35%)
Feb 17, 2016 37.46 38.10 37.27 37.84 893,931 +0.65(+1.75%)
Feb 16, 2016 37.05 37.31 36.67 37.19 575,843 +0.74(+2.03%)
Feb 12, 2016 35.86 36.45 36.45 36.45 496,100 +0.62(+1.73%)
Feb 11, 2016 35.36 36.14 34.95 35.83 636,053 +0.16(+0.45%)
Feb 10, 2016 36.07 36.33 35.57 35.67 786,256 -0.40(-1.11%)
Feb 09, 2016 36.26 37.05 35.76 36.07 932,415 -0.48(-1.31%)
Feb 08, 2016 35.70 36.79 35.52 36.55 1,368,618 +0.53(+1.47%)
Feb 05, 2016 36.97 37.08 35.78 36.02 1,312,618 -0.95(-2.57%)
Feb 04, 2016 36.90 37.24 36.57 36.97 665,742 +0.02(+0.05%)
Feb 03, 2016 37.49 37.53 36.57 36.95 576,085 -0.40(-1.07%)
Feb 02, 2016 37.27 37.64 37.03 37.35 527,546 -0.23(-0.61%)
Feb 01, 2016 36.72 38.27 36.72 37.58 1,408,002 +0.75(+2.04%)
Jan 29, 2016 36.20 36.85 36.20 36.83 881,563 +0.65(+1.80%)
Jan 28, 2016 36.36 36.41 35.81 36.18 639,835 +0.36(+1.01%)
Jan 27, 2016 35.82 36.21 35.55 35.82 803,562 -0.01(-0.03%)
Jan 26, 2016 35.12 35.99 35.12 35.83 508,141 +0.81(+2.31%)
Jan 25, 2016 35.94 35.95 34.84 35.02 755,094 -0.60(-1.68%)
Jan 22, 2016 35.05 35.79 34.61 35.62 981,176 +0.94(+2.71%)
Jan 21, 2016 35.18 35.37 34.51 34.68 956,334 -0.44(-1.25%)
Jan 20, 2016 35.36 35.56 34.20 35.12 1,168,374 -0.66(-1.84%)
Jan 19, 2016 36.30 36.41 35.36 35.78 917,801 -0.34(-0.94%)
Jan 15, 2016 35.44 36.12 36.12 36.12 821,400 -0.13(-0.36%)
Jan 14, 2016 35.61 36.52 34.82 36.25 954,641 +0.80(+2.26%)
Jan 13, 2016 35.76 36.06 35.30 35.45 684,828 -0.29(-0.81%)
Jan 12, 2016 34.46 35.80 34.23 35.74 849,862 +1.43(+4.17%)
Jan 11, 2016 34.72 34.97 33.80 34.31 519,609 -0.32(-0.92%)
Jan 08, 2016 34.39 35.15 34.35 34.63 883,809 +0.11(+0.32%)
Jan 07, 2016 34.76 35.19 34.41 34.52 593,532 -0.73(-2.07%)
Jan 06, 2016 35.04 35.59 34.96 35.25 407,764 -0.31(-0.87%)
Jan 05, 2016 35.27 36.00 35.05 35.56 896,934 +0.29(+0.82%)
Jan 04, 2016 35.08 35.38 34.76 35.27 855,277 -0.50(-1.40%)
Dec 31, 2015 35.80 35.77 35.77 35.77 468,900 -0.06(-0.17%)
Dec 30, 2015 36.09 36.09 35.77 35.83 251,263 -0.23(-0.64%)
Dec 29, 2015 35.90 36.33 35.74 36.06 336,654 +0.23(+0.64%)
Dec 28, 2015 35.52 35.89 35.29 35.83 382,200 +0.10(+0.28%)
Dec 24, 2015 35.62 35.73 35.73 35.73 166,000 +0.00(+0.00%)
Dec 23, 2015 35.40 35.85 35.18 35.73 553,433 +0.41(+1.16%)
Dec 22, 2015 35.05 35.37 34.59 35.32 506,530 +0.31(+0.89%)
Dec 21, 2015 34.26 35.10 34.07 35.01 582,964 +0.89(+2.61%)
Dec 18, 2015 34.46 34.83 34.11 34.12 1,178,475 -0.39(-1.13%)
Dec 17, 2015 34.85 35.04 34.31 34.51 378,193 -0.21(-0.60%)
Dec 16, 2015 34.73 34.96 34.22 34.72 326,474 +0.08(+0.23%)
Dec 15, 2015 34.74 35.01 34.57 34.64 437,741 -0.08(-0.23%)
Dec 14, 2015 34.21 34.76 34.17 34.72 699,290 +0.31(+0.90%)
Dec 11, 2015 34.00 34.70 34.59 34.41 668,295 -0.18(-0.52%)
Dec 10, 2015 34.55 34.78 34.26 34.59 453,796 +0.02(+0.06%)
Dec 09, 2015 34.86 35.40 34.57 34.57 249,657 -0.36(-1.03%)
Dec 08, 2015 34.79 35.43 34.69 34.93 391,092 -0.27(-0.77%)
Dec 07, 2015 34.92 35.42 34.92 35.20 407,057 +0.27(+0.77%)
Dec 04, 2015 34.11 34.94 34.11 34.93 394,139 +0.83(+2.43%)
Dec 03, 2015 34.78 34.91 33.93 34.10 324,404 -0.64(-1.84%)
Dec 02, 2015 34.53 34.99 34.50 34.74 284,794 +0.15(+0.43%)
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.