Texas Roadhouse Inc (NQ: TXRH )

75.82 +5.90 (+8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 36.48 36.85 35.89 35.99 587,701 -0.46(-1.26%)
Aug 28, 2015 36.23 36.71 36.12 36.45 456,596 +0.06(+0.16%)
Aug 27, 2015 36.49 36.76 35.83 36.39 788,079 +0.05(+0.14%)
Aug 26, 2015 36.40 36.44 35.43 36.34 511,078 +0.51(+1.42%)
Aug 25, 2015 36.86 37.18 35.70 35.83 603,506 -0.30(-0.83%)
Aug 24, 2015 35.22 36.74 31.55 36.13 1,015,562 -0.62(-1.69%)
Aug 21, 2015 36.64 37.10 36.30 36.75 488,445 -0.50(-1.34%)
Aug 20, 2015 37.95 38.07 37.23 37.25 326,429 -0.96(-2.51%)
Aug 19, 2015 38.44 38.44 37.86 38.21 281,852 -0.24(-0.62%)
Aug 18, 2015 38.80 39.09 38.41 38.45 331,931 -0.35(-0.90%)
Aug 17, 2015 38.69 38.95 38.40 38.80 198,652 +0.04(+0.10%)
Aug 14, 2015 38.37 38.81 38.21 38.76 426,401 +0.31(+0.81%)
Aug 13, 2015 38.36 38.94 38.22 38.45 402,893 +0.14(+0.37%)
Aug 12, 2015 38.11 38.35 37.33 38.31 499,379 -0.09(-0.23%)
Aug 11, 2015 38.07 38.43 37.88 38.40 707,123 +0.11(+0.29%)
Aug 10, 2015 39.08 39.48 38.09 38.29 698,104 -0.50(-1.29%)
Aug 07, 2015 38.48 38.94 37.89 38.79 844,681 +0.18(+0.47%)
Aug 06, 2015 39.72 39.75 38.48 38.61 679,753 -1.06(-2.67%)
Aug 05, 2015 38.81 39.71 38.79 39.67 812,263 +0.82(+2.11%)
Aug 04, 2015 38.50 39.55 37.49 38.85 2,825,564 -1.93(-4.73%)
Aug 03, 2015 39.65 40.82 39.37 40.78 2,496,612 +1.39(+3.53%)
Jul 31, 2015 39.44 39.55 39.12 39.39 589,638 +0.26(+0.66%)
Jul 30, 2015 38.85 39.29 38.52 39.13 517,214 +0.26(+0.67%)
Jul 29, 2015 37.69 39.15 37.68 38.87 822,022 +1.22(+3.24%)
Jul 28, 2015 37.38 37.84 37.00 37.65 591,693 +0.23(+0.61%)
Jul 27, 2015 37.58 37.76 37.30 37.42 429,395 -0.39(-1.03%)
Jul 24, 2015 38.17 38.28 37.64 37.81 508,645 -0.41(-1.07%)
Jul 23, 2015 38.51 38.62 37.90 38.22 469,640 -0.25(-0.65%)
Jul 22, 2015 37.88 38.60 37.83 38.47 270,005 +0.39(+1.02%)
Jul 21, 2015 37.92 38.13 37.62 38.08 289,431 +0.05(+0.13%)
Jul 20, 2015 38.10 38.33 37.92 38.03 516,126 -0.06(-0.16%)
Jul 17, 2015 38.10 38.26 37.82 38.09 449,698 -0.08(-0.21%)
Jul 16, 2015 37.70 38.26 37.50 38.17 451,027 +0.43(+1.14%)
Jul 15, 2015 38.48 38.48 37.70 37.74 405,315 -0.64(-1.67%)
Jul 14, 2015 38.57 38.76 38.22 38.38 268,202 -0.01(-0.03%)
Jul 13, 2015 38.37 38.59 38.08 38.39 501,318 +0.40(+1.05%)
Jul 10, 2015 37.90 38.04 37.65 37.99 308,292 +0.47(+1.25%)
Jul 09, 2015 38.18 38.30 37.33 37.52 555,409 -0.35(-0.92%)
Jul 08, 2015 37.58 38.00 37.47 37.87 617,189 -0.01(-0.03%)
Jul 07, 2015 37.75 38.15 37.06 37.88 536,778 +0.27(+0.72%)
Jul 06, 2015 37.30 37.65 37.03 37.61 545,606 -0.07(-0.19%)
Jul 02, 2015 37.84 37.68 37.68 37.68 564,300 -0.07(-0.19%)
Jul 01, 2015 37.59 37.76 37.42 37.75 689,286 +0.32(+0.85%)
Jun 30, 2015 37.32 37.57 37.10 37.43 1,114,160 +0.34(+0.92%)
Jun 29, 2015 37.47 37.52 36.93 37.09 618,585 -0.59(-1.57%)
Jun 26, 2015 37.39 37.80 37.18 37.68 905,898 +0.48(+1.29%)
Jun 25, 2015 37.20 37.43 36.98 37.20 435,378 +0.03(+0.08%)
Jun 24, 2015 37.29 37.49 37.03 37.17 553,560 -0.21(-0.56%)
Jun 23, 2015 37.51 37.63 37.12 37.38 636,056 +0.02(+0.05%)
Jun 22, 2015 37.33 37.44 36.98 37.36 668,365 +0.42(+1.14%)
Jun 19, 2015 36.65 37.14 36.40 36.94 676,876 +0.30(+0.82%)
Jun 18, 2015 36.72 36.85 36.55 36.64 459,266 -0.05(-0.14%)
Jun 17, 2015 36.62 36.78 36.32 36.69 508,530 +0.15(+0.41%)
Jun 16, 2015 36.57 36.83 36.42 36.54 363,644 -0.02(-0.05%)
Jun 15, 2015 36.51 36.83 36.11 36.56 361,436 -0.26(-0.71%)
Jun 12, 2015 36.66 37.15 36.45 36.82 449,693 +0.17(+0.46%)
Jun 11, 2015 36.93 37.12 36.46 36.65 407,241 -0.15(-0.41%)
Jun 10, 2015 36.47 37.10 36.40 36.80 741,663 +0.42(+1.15%)
Jun 09, 2015 36.47 36.56 36.20 36.38 481,602 -0.17(-0.47%)
Jun 08, 2015 36.52 36.85 36.29 36.55 574,506 -0.02(-0.05%)
Jun 05, 2015 35.73 36.63 35.37 36.57 890,172 +0.85(+2.38%)
Jun 04, 2015 35.65 35.82 35.34 35.72 657,538 +0.07(+0.20%)
Jun 03, 2015 34.99 35.70 34.93 35.65 821,972 +0.71(+2.03%)
Jun 02, 2015 34.89 35.37 34.69 34.94 902,359 -0.14(-0.40%)
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.