Texas Roadhouse Inc (NQ: TXRH )

92.19 -0.60 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.86 27.93 27.56 27.84 963,809 -0.02(-0.05%)
Sep 29, 2014 27.15 27.89 27.00 27.86 790,414 +0.34(+1.22%)
Sep 26, 2014 26.79 27.57 26.72 27.52 660,361 +0.76(+2.84%)
Sep 25, 2014 26.73 26.89 26.62 26.76 607,016 -0.03(-0.11%)
Sep 24, 2014 26.59 26.88 26.59 26.79 455,073 +0.22(+0.83%)
Sep 23, 2014 26.80 26.94 26.53 26.57 554,133 -0.37(-1.37%)
Sep 22, 2014 27.22 27.26 26.94 26.94 639,831 -0.43(-1.57%)
Sep 19, 2014 27.05 27.41 27.05 27.37 1,156,735 +0.37(+1.37%)
Sep 18, 2014 26.80 27.05 26.67 27.00 311,629 +0.28(+1.05%)
Sep 17, 2014 26.73 26.86 26.59 26.72 325,900 +0.00(+0.00%)
Sep 16, 2014 26.55 26.92 26.55 26.72 571,807 +0.03(+0.11%)
Sep 15, 2014 26.82 26.99 26.55 26.69 363,037 -0.21(-0.78%)
Sep 12, 2014 27.16 27.27 26.80 26.90 554,661 -0.10(-0.37%)
Sep 11, 2014 26.80 27.09 26.78 27.00 331,838 +0.05(+0.19%)
Sep 10, 2014 26.88 26.99 26.70 26.95 221,281 +0.12(+0.45%)
Sep 09, 2014 26.77 26.95 26.59 26.83 445,284 +0.02(+0.07%)
Sep 08, 2014 26.77 26.99 26.72 26.81 241,314 +0.03(+0.11%)
Sep 05, 2014 26.37 26.81 26.37 26.78 278,196 +0.31(+1.17%)
Sep 04, 2014 26.53 26.69 26.43 26.47 430,279 +0.01(+0.04%)
Sep 03, 2014 26.64 26.72 26.40 26.46 471,214 -0.06(-0.23%)
Sep 02, 2014 26.59 26.73 26.42 26.52 525,155 -0.07(-0.26%)
Aug 29, 2014 26.64 26.59 26.59 26.59 583,900 -0.04(-0.15%)
Aug 28, 2014 26.44 26.66 26.41 26.63 449,307 +0.03(+0.11%)
Aug 27, 2014 26.82 26.83 26.55 26.60 588,060 -0.23(-0.86%)
Aug 26, 2014 26.61 26.85 26.61 26.83 473,885 +0.18(+0.68%)
Aug 25, 2014 26.60 26.76 26.32 26.65 1,005,281 +0.57(+2.19%)
Aug 22, 2014 25.78 26.08 25.73 26.08 397,076 +0.29(+1.12%)
Aug 21, 2014 25.83 25.93 25.53 25.79 250,247 -0.02(-0.08%)
Aug 20, 2014 26.02 26.06 25.72 25.81 294,446 -0.23(-0.88%)
Aug 19, 2014 25.79 26.07 25.73 26.04 504,942 +0.31(+1.20%)
Aug 18, 2014 25.49 25.77 25.37 25.73 485,574 +0.44(+1.74%)
Aug 15, 2014 25.79 25.79 25.12 25.29 465,361 -0.35(-1.37%)
Aug 14, 2014 25.76 25.77 25.44 25.64 602,486 -0.13(-0.50%)
Aug 13, 2014 25.58 25.87 25.35 25.77 411,311 +0.26(+1.02%)
Aug 12, 2014 25.40 25.56 25.36 25.51 414,977 +0.00(+0.00%)
Aug 11, 2014 25.62 25.87 25.32 25.51 716,674 -0.18(-0.70%)
Aug 08, 2014 25.30 25.77 25.25 25.69 588,681 +0.34(+1.34%)
Aug 07, 2014 25.18 25.42 25.09 25.35 728,493 +0.31(+1.24%)
Aug 06, 2014 24.78 25.16 24.61 25.04 701,925 +0.09(+0.36%)
Aug 05, 2014 24.55 25.26 24.51 24.95 1,321,708 -0.09(-0.36%)
Aug 04, 2014 25.22 25.31 24.92 25.04 1,140,586 -0.02(-0.08%)
Aug 01, 2014 24.89 25.13 24.68 25.06 656,416 +0.18(+0.72%)
Jul 31, 2014 25.00 25.18 24.83 24.88 392,859 -0.29(-1.15%)
Jul 30, 2014 25.50 25.66 25.10 25.17 594,391 -0.29(-1.14%)
Jul 29, 2014 25.07 25.52 25.05 25.46 457,222 +0.46(+1.84%)
Jul 28, 2014 24.98 25.07 24.83 25.00 220,739 +0.06(+0.24%)
Jul 25, 2014 24.66 25.04 24.60 24.94 330,512 +0.15(+0.61%)
Jul 24, 2014 24.74 25.00 24.63 24.79 399,214 +0.04(+0.16%)
Jul 23, 2014 25.10 25.25 24.73 24.75 695,784 -0.35(-1.39%)
Jul 22, 2014 25.02 25.33 24.97 25.10 477,307 +0.26(+1.05%)
Jul 21, 2014 25.15 25.24 24.81 24.84 397,546 -0.43(-1.70%)
Jul 18, 2014 24.95 25.57 24.95 25.27 512,139 +0.30(+1.20%)
Jul 17, 2014 25.29 25.49 24.95 24.97 440,053 -0.51(-2.00%)
Jul 16, 2014 25.47 25.60 25.22 25.48 412,127 +0.08(+0.31%)
Jul 15, 2014 25.39 25.82 25.22 25.40 731,871 +0.02(+0.08%)
Jul 14, 2014 25.59 25.76 25.34 25.38 345,510 +0.02(+0.08%)
Jul 11, 2014 25.32 25.51 25.26 25.36 530,444 -0.10(-0.39%)
Jul 10, 2014 25.25 25.63 25.17 25.46 443,540 -0.22(-0.86%)
Jul 09, 2014 25.64 25.93 25.62 25.68 504,188 +0.09(+0.35%)
Jul 08, 2014 25.98 25.98 25.59 25.59 577,947 -0.40(-1.54%)
Jul 07, 2014 26.19 26.30 25.98 25.99 385,815 -0.30(-1.14%)
Jul 03, 2014 26.21 26.29 26.29 26.29 190,200 +0.08(+0.31%)
Jul 02, 2014 26.30 26.40 26.10 26.21 293,063 -0.14(-0.53%)
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.