Texas Roadhouse Inc (NQ: TXRH )

89.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.33 35.45 34.88 35.02 471,700 -0.42(-1.19%)
May 28, 2015 35.37 35.58 35.12 35.44 355,800 +0.07(+0.20%)
May 27, 2015 34.91 35.52 34.75 35.37 427,258 +0.56(+1.61%)
May 26, 2015 35.14 35.31 34.70 34.81 484,796 -0.48(-1.36%)
May 22, 2015 35.51 35.29 35.29 35.29 402,700 -0.15(-0.42%)
May 21, 2015 35.44 35.84 35.44 35.44 260,300 -0.09(-0.25%)
May 20, 2015 35.40 35.82 35.10 35.53 497,686 +0.03(+0.08%)
May 19, 2015 35.18 35.76 35.07 35.50 556,031 +0.37(+1.05%)
May 18, 2015 34.56 35.24 34.51 35.13 427,784 +0.45(+1.30%)
May 15, 2015 34.74 34.87 34.57 34.68 513,375 -0.02(-0.06%)
May 14, 2015 34.41 34.86 34.23 34.70 265,431 +0.35(+1.02%)
May 13, 2015 34.51 34.64 34.19 34.35 244,993 -0.14(-0.41%)
May 12, 2015 34.25 34.68 33.76 34.49 351,492 +0.06(+0.17%)
May 11, 2015 34.51 34.91 34.38 34.43 570,604 -0.08(-0.23%)
May 08, 2015 34.83 35.35 34.41 34.51 564,081 -0.09(-0.26%)
May 07, 2015 34.24 34.87 33.98 34.60 643,719 +0.41(+1.20%)
May 06, 2015 34.54 34.82 34.04 34.19 868,223 -0.51(-1.47%)
May 05, 2015 35.61 35.92 33.86 34.70 2,446,535 +1.03(+3.06%)
May 04, 2015 33.75 34.58 33.58 33.67 1,692,184 +0.09(+0.27%)
May 01, 2015 33.81 34.25 33.51 33.58 881,411 -0.02(-0.06%)
Apr 30, 2015 34.16 34.51 33.33 33.60 1,181,875 -0.71(-2.07%)
Apr 29, 2015 35.95 36.05 34.15 34.31 1,462,848 -2.07(-5.69%)
Apr 28, 2015 36.11 36.60 35.66 36.38 519,859 +0.34(+0.94%)
Apr 27, 2015 36.46 36.69 35.91 36.04 558,601 -0.29(-0.80%)
Apr 24, 2015 36.42 36.58 36.15 36.33 544,521 +0.13(+0.36%)
Apr 23, 2015 35.43 36.34 35.43 36.20 412,709 +0.86(+2.43%)
Apr 22, 2015 35.62 35.79 35.08 35.34 337,101 -0.13(-0.37%)
Apr 21, 2015 35.72 35.97 35.44 35.47 417,960 -0.34(-0.95%)
Apr 20, 2015 35.50 35.97 35.41 35.81 348,213 +0.63(+1.79%)
Apr 17, 2015 35.60 35.71 35.11 35.18 528,387 -0.65(-1.81%)
Apr 16, 2015 35.80 36.45 35.70 35.83 587,363 +0.20(+0.56%)
Apr 15, 2015 35.86 36.14 35.25 35.63 366,032 -0.20(-0.56%)
Apr 14, 2015 35.95 35.97 35.36 35.83 371,297 -0.12(-0.33%)
Apr 13, 2015 35.90 36.22 35.63 35.95 511,335 -0.01(-0.03%)
Apr 10, 2015 35.64 36.08 35.46 35.96 303,504 +0.55(+1.55%)
Apr 09, 2015 35.91 36.19 35.23 35.41 456,008 -0.48(-1.34%)
Apr 08, 2015 35.15 36.19 35.03 35.89 581,220 +0.61(+1.73%)
Apr 07, 2015 35.98 36.20 35.23 35.28 637,609 -0.65(-1.81%)
Apr 06, 2015 35.76 36.30 35.66 35.93 410,830 -0.10(-0.28%)
Apr 02, 2015 36.10 36.03 36.03 36.03 380,200 +0.04(+0.11%)
Apr 01, 2015 36.18 36.22 35.64 35.99 330,620 -0.44(-1.21%)
Mar 31, 2015 36.41 36.85 36.39 36.43 414,702 -0.02(-0.05%)
Mar 30, 2015 36.50 36.79 36.41 36.45 334,050 +0.20(+0.55%)
Mar 27, 2015 36.29 36.70 36.00 36.25 412,286 +0.10(+0.28%)
Mar 26, 2015 36.29 36.43 35.80 36.15 335,456 -0.21(-0.58%)
Mar 25, 2015 37.40 37.55 36.29 36.36 457,503 -1.16(-3.09%)
Mar 24, 2015 37.43 37.68 37.21 37.52 245,503 -0.01(-0.03%)
Mar 23, 2015 37.08 37.66 36.82 37.53 410,177 +0.39(+1.05%)
Mar 20, 2015 36.83 37.48 36.50 37.14 987,078 +0.61(+1.67%)
Mar 19, 2015 36.32 36.73 36.32 36.53 481,402 +0.07(+0.19%)
Mar 18, 2015 36.65 36.75 36.08 36.46 553,120 -0.29(-0.79%)
Mar 17, 2015 36.78 36.97 36.54 36.75 582,861 -0.14(-0.38%)
Mar 16, 2015 37.32 37.40 36.73 36.89 642,210 -0.30(-0.81%)
Mar 13, 2015 37.42 37.65 36.93 37.19 556,093 -0.14(-0.38%)
Mar 12, 2015 36.12 37.46 36.00 37.33 598,793 +1.32(+3.67%)
Mar 11, 2015 36.45 36.59 35.87 36.01 420,888 -0.39(-1.07%)
Mar 10, 2015 36.87 36.95 36.28 36.40 399,062 -0.55(-1.49%)
Mar 09, 2015 36.22 37.03 36.17 36.95 593,927 +0.78(+2.16%)
Mar 06, 2015 36.85 37.03 36.02 36.17 636,533 -0.88(-2.38%)
Mar 05, 2015 36.74 37.05 36.38 37.05 496,975 +0.48(+1.31%)
Mar 04, 2015 37.07 37.21 36.36 36.57 710,922 -0.64(-1.72%)
Mar 03, 2015 37.50 37.50 36.85 37.21 727,480 -0.27(-0.72%)
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.