Texas Roadhouse Inc (NQ: TXRH )

95.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 37.77 37.98 37.08 37.48 1,084,073 -0.16(-0.43%)
Feb 27, 2015 37.62 37.72 37.27 37.64 710,925 -0.03(-0.08%)
Feb 26, 2015 37.72 37.76 37.47 37.67 685,215 +0.05(+0.13%)
Feb 25, 2015 37.66 37.76 37.43 37.62 847,740 -0.04(-0.11%)
Feb 24, 2015 38.39 38.42 37.13 37.66 2,624,126 +0.50(+1.35%)
Feb 23, 2015 36.56 37.59 36.50 37.16 2,175,283 +0.90(+2.48%)
Feb 20, 2015 36.95 37.09 36.04 36.26 1,342,848 -0.57(-1.55%)
Feb 19, 2015 35.98 37.11 35.80 36.83 1,133,499 +1.03(+2.88%)
Feb 18, 2015 34.85 36.20 34.85 35.80 1,520,720 +1.03(+2.96%)
Feb 17, 2015 34.72 34.96 34.47 34.77 717,568 +0.18(+0.52%)
Feb 13, 2015 34.51 34.59 34.59 34.59 564,400 +0.07(+0.20%)
Feb 12, 2015 34.64 34.64 34.15 34.52 285,292 -0.21(-0.60%)
Feb 11, 2015 34.72 35.19 34.45 34.73 225,680 -0.02(-0.06%)
Feb 10, 2015 34.22 34.85 34.10 34.75 437,765 +0.68(+2.00%)
Feb 09, 2015 34.59 34.86 33.99 34.07 462,713 -0.66(-1.90%)
Feb 06, 2015 34.68 34.94 34.48 34.73 603,772 -0.03(-0.09%)
Feb 05, 2015 35.04 35.33 34.62 34.76 616,734 -0.04(-0.11%)
Feb 04, 2015 33.68 35.20 33.51 34.80 1,078,103 +1.10(+3.26%)
Feb 03, 2015 33.42 33.92 33.20 33.70 736,693 +0.36(+1.08%)
Feb 02, 2015 33.54 33.76 32.13 33.34 928,009 -0.25(-0.74%)
Jan 30, 2015 34.20 34.43 33.61 33.59 737,167 -0.80(-2.33%)
Jan 29, 2015 33.94 34.45 33.58 34.39 629,022 +0.59(+1.75%)
Jan 28, 2015 34.45 34.65 33.77 33.80 457,818 -0.53(-1.54%)
Jan 27, 2015 34.14 34.39 33.90 34.33 326,222 -0.07(-0.20%)
Jan 26, 2015 34.24 34.56 34.04 34.40 423,787 +0.13(+0.38%)
Jan 23, 2015 34.45 34.74 34.06 34.27 361,294 -0.07(-0.20%)
Jan 22, 2015 34.01 34.56 33.63 34.34 704,813 +0.63(+1.87%)
Jan 21, 2015 33.74 33.87 33.52 33.71 269,288 -0.17(-0.50%)
Jan 20, 2015 34.28 34.44 33.59 33.88 493,817 -0.19(-0.56%)
Jan 16, 2015 33.50 34.12 33.27 34.07 723,592 +0.40(+1.19%)
Jan 15, 2015 34.56 34.70 33.23 33.67 676,677 -0.77(-2.24%)
Jan 14, 2015 34.53 34.73 34.04 34.44 708,188 -0.43(-1.23%)
Jan 13, 2015 34.84 35.30 34.53 34.87 739,780 +0.37(+1.07%)
Jan 12, 2015 34.60 34.97 34.45 34.50 849,295 -0.39(-1.12%)
Jan 09, 2015 34.57 35.07 34.20 34.89 519,590 +0.32(+0.93%)
Jan 08, 2015 35.15 35.67 34.41 34.57 1,138,489 -0.20(-0.58%)
Jan 07, 2015 33.22 34.81 32.67 34.77 892,582 +1.88(+5.72%)
Jan 06, 2015 33.39 33.47 32.14 32.89 648,660 -0.30(-0.90%)
Jan 05, 2015 32.83 33.75 32.50 33.19 972,098 -0.31(-0.93%)
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.