Texas Roadhouse Inc (NQ: TXRH )

73.58 -1.34 (-1.78%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.