Texas Roadhouse Inc (NQ: TXRH )

77.02 +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 37.47 37.84 37.04 37.20 415,534 +0.12(+0.32%)
Sep 29, 2015 37.63 37.81 36.85 37.08 515,209 -0.12(-0.32%)
Sep 28, 2015 37.99 38.25 36.59 37.20 653,546 -0.92(-2.41%)
Sep 25, 2015 38.10 38.83 37.76 38.12 617,923 +0.22(+0.58%)
Sep 24, 2015 37.59 38.00 37.00 37.90 763,946 +0.18(+0.48%)
Sep 23, 2015 37.89 38.00 37.51 37.72 398,076 -0.02(-0.05%)
Sep 22, 2015 37.38 37.78 37.18 37.74 491,959 +0.08(+0.21%)
Sep 21, 2015 37.58 38.19 37.44 37.66 357,705 +0.19(+0.51%)
Sep 18, 2015 37.45 37.93 37.30 37.47 541,576 -0.44(-1.16%)
Sep 17, 2015 37.41 38.28 37.28 37.91 467,346 +0.50(+1.34%)
Sep 16, 2015 37.38 37.57 36.99 37.41 391,052 -0.02(-0.05%)
Sep 15, 2015 37.76 37.77 37.26 37.43 335,619 -0.33(-0.87%)
Sep 14, 2015 37.84 38.08 37.41 37.76 251,028 -0.26(-0.68%)
Sep 11, 2015 37.50 38.03 37.28 38.02 407,709 +0.95(+2.56%)
Sep 10, 2015 36.98 37.30 36.81 37.07 239,154 +0.07(+0.19%)
Sep 09, 2015 37.70 37.81 36.95 37.00 327,640 -0.43(-1.15%)
Sep 08, 2015 37.15 37.58 36.98 37.43 379,646 +0.74(+2.02%)
Sep 04, 2015 36.31 36.69 36.69 36.69 260,900 +0.04(+0.11%)
Sep 03, 2015 36.96 37.19 36.49 36.65 451,672 -0.26(-0.70%)
Sep 02, 2015 36.06 36.92 35.85 36.91 703,191 +1.16(+3.24%)
Sep 01, 2015 35.49 36.14 35.38 35.75 586,565 -0.24(-0.67%)
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%)
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.