Texas Roadhouse Inc (NQ: TXRH )

89.72 +1.33 (+1.51%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.11 41.34 40.51 40.72 674,399 -0.37(-0.90%)
Apr 28, 2016 41.50 41.66 40.87 41.09 1,059,956 -0.76(-1.82%)
Apr 27, 2016 42.07 42.19 41.53 41.85 615,027 -0.59(-1.39%)
Apr 26, 2016 42.01 42.49 41.94 42.44 455,941 +0.21(+0.50%)
Apr 25, 2016 42.23 42.44 41.99 42.23 403,453 +0.09(+0.21%)
Apr 22, 2016 41.91 42.40 41.63 42.14 652,023 +0.27(+0.64%)
Apr 21, 2016 42.54 42.58 41.70 41.87 619,669 -0.53(-1.25%)
Apr 20, 2016 42.18 42.59 42.18 42.40 781,734 +0.00(+0.00%)
Apr 19, 2016 42.64 42.80 41.98 42.40 812,388 -0.57(-1.33%)
Apr 18, 2016 42.83 43.24 42.56 42.97 640,399 -0.46(-1.06%)
Apr 15, 2016 43.28 43.45 42.78 43.43 737,977 +0.19(+0.44%)
Apr 14, 2016 43.78 43.90 42.99 43.24 660,489 -0.54(-1.23%)
Apr 13, 2016 44.64 44.75 43.34 43.78 796,134 -0.62(-1.40%)
Apr 12, 2016 43.90 44.50 43.87 44.40 453,113 +0.39(+0.89%)
Apr 11, 2016 43.90 44.43 43.90 44.01 522,594 +0.14(+0.32%)
Apr 08, 2016 43.74 44.01 43.38 43.87 388,664 +0.26(+0.60%)
Apr 07, 2016 43.25 44.17 43.25 43.61 656,571 +0.20(+0.46%)
Apr 06, 2016 43.31 43.96 43.25 43.41 634,499 +0.22(+0.51%)
Apr 05, 2016 44.03 44.21 42.95 43.19 903,805 -0.81(-1.84%)
Apr 04, 2016 44.49 44.91 43.85 44.00 621,636 -0.46(-1.03%)
Apr 01, 2016 43.99 44.66 43.52 44.46 859,544 +0.88(+2.02%)
Mar 31, 2016 43.84 44.02 43.34 43.58 834,287 -0.40(-0.91%)
Mar 30, 2016 43.60 44.13 43.60 43.98 802,665 +0.38(+0.87%)
Mar 29, 2016 41.99 43.76 41.99 43.60 985,815 +1.65(+3.93%)
Mar 28, 2016 41.87 42.32 41.70 41.95 510,488 +0.37(+0.89%)
Mar 24, 2016 41.47 41.58 41.58 41.58 313,300 +0.05(+0.12%)
Mar 23, 2016 41.60 42.01 41.31 41.53 358,108 -0.30(-0.72%)
Mar 22, 2016 42.10 42.41 41.79 41.83 399,135 -0.58(-1.37%)
Mar 21, 2016 42.46 42.68 42.17 42.41 531,762 -0.06(-0.14%)
Mar 18, 2016 42.68 42.84 42.11 42.47 653,696 -0.03(-0.07%)
Mar 17, 2016 41.96 42.79 41.57 42.50 623,916 +0.47(+1.12%)
Mar 16, 2016 41.53 42.23 41.29 42.03 437,602 +0.29(+0.69%)
Mar 15, 2016 42.11 42.30 41.64 41.74 482,888 -0.53(-1.25%)
Mar 14, 2016 41.96 42.43 41.88 42.27 400,662 -0.10(-0.24%)
Mar 11, 2016 42.20 42.54 41.96 42.37 301,601 +0.37(+0.88%)
Mar 10, 2016 42.47 42.59 41.81 42.00 392,882 -0.16(-0.38%)
Mar 09, 2016 42.39 42.89 41.86 42.16 335,944 -0.08(-0.19%)
Mar 08, 2016 42.44 42.86 42.20 42.24 390,907 -0.54(-1.26%)
Mar 07, 2016 42.76 42.84 42.44 42.78 507,654 -0.04(-0.09%)
Mar 04, 2016 42.05 43.00 41.77 42.82 739,915 +0.59(+1.40%)
Mar 03, 2016 41.83 42.27 41.51 42.23 787,446 +0.35(+0.84%)
Mar 02, 2016 42.09 42.09 41.57 41.88 531,112 -0.32(-0.76%)
Mar 01, 2016 41.82 42.38 41.70 42.20 689,384 +0.49(+1.17%)
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%)
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.