Texas Roadhouse Inc (NQ: TXRH )

93.96 -0.12 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.27 44.68 44.00 44.53 760,988 +0.20(+0.45%)
Mar 30, 2017 43.85 44.36 43.59 44.33 417,153 +0.53(+1.21%)
Mar 29, 2017 43.92 44.47 43.74 43.80 549,447 -0.34(-0.77%)
Mar 28, 2017 43.39 44.23 43.39 44.14 866,580 +0.87(+2.01%)
Mar 27, 2017 43.40 43.42 43.01 43.27 611,807 -0.26(-0.60%)
Mar 24, 2017 43.56 43.81 43.25 43.53 639,506 +0.00(+0.00%)
Mar 23, 2017 43.19 43.94 43.09 43.53 673,478 +0.30(+0.69%)
Mar 22, 2017 43.24 43.41 42.83 43.23 668,528 -0.03(-0.07%)
Mar 21, 2017 44.16 44.35 43.24 43.26 1,210,120 -0.66(-1.50%)
Mar 20, 2017 43.99 44.02 43.67 43.92 869,386 -0.23(-0.52%)
Mar 17, 2017 43.50 44.52 43.36 44.15 1,877,990 +1.37(+3.20%)
Mar 16, 2017 42.60 42.89 42.42 42.78 868,496 +0.22(+0.52%)
Mar 15, 2017 41.17 42.67 41.09 42.56 1,582,811 +1.49(+3.63%)
Mar 14, 2017 41.00 41.77 40.71 41.07 2,125,976 +0.40(+0.98%)
Mar 13, 2017 41.36 41.36 40.28 40.67 915,677 -0.70(-1.69%)
Mar 10, 2017 41.48 41.76 41.05 41.37 1,079,836 +0.15(+0.36%)
Mar 09, 2017 41.35 41.45 41.03 41.22 1,017,261 -0.12(-0.29%)
Mar 08, 2017 41.33 41.98 41.15 41.34 920,492 +0.05(+0.12%)
Mar 07, 2017 42.41 42.50 41.24 41.29 1,303,788 -1.23(-2.89%)
Mar 06, 2017 42.63 43.01 42.43 42.52 1,386,093 -0.25(-0.58%)
Mar 03, 2017 42.70 43.04 42.41 42.77 1,043,668 -0.08(-0.19%)
Mar 02, 2017 43.16 43.26 42.74 42.85 671,972 -0.32(-0.74%)
Mar 01, 2017 42.76 43.29 42.72 43.17 1,648,622 +0.87(+2.06%)
Feb 28, 2017 41.96 42.65 41.93 42.30 969,889 +0.23(+0.55%)
Feb 27, 2017 42.16 42.34 41.91 42.07 916,643 -0.15(-0.36%)
Feb 24, 2017 41.68 42.38 41.27 42.22 1,041,661 +0.13(+0.31%)
Feb 23, 2017 41.90 42.28 41.51 42.09 2,523,736 +0.18(+0.43%)
Feb 22, 2017 42.45 43.99 40.80 41.91 8,293,902 -5.88(-12.30%)
Feb 21, 2017 48.33 48.49 47.62 47.79 1,489,371 -0.45(-0.93%)
Feb 17, 2017 48.24 48.24 48.24 0 +0.13(+0.27%)
Feb 16, 2017 48.08 48.40 47.60 48.11 432,550 +0.06(+0.12%)
Feb 15, 2017 48.21 48.28 47.77 48.05 481,391 -0.34(-0.70%)
Feb 14, 2017 47.70 48.46 47.66 48.39 327,976 +0.48(+1.00%)
Feb 13, 2017 48.45 48.50 47.81 47.91 574,786 -0.17(-0.35%)
Feb 10, 2017 47.76 48.26 47.64 48.08 504,973 +0.35(+0.73%)
Feb 09, 2017 47.07 48.55 46.86 47.73 767,652 +0.60(+1.27%)
Feb 08, 2017 46.16 47.24 45.74 47.13 562,736 +0.94(+2.04%)
Feb 07, 2017 46.45 46.85 46.03 46.19 370,684 -0.01(-0.02%)
Feb 06, 2017 45.98 46.85 45.98 46.20 655,773 +0.00(+0.00%)
Feb 03, 2017 45.89 46.21 45.28 46.20 319,811 +0.65(+1.43%)
Feb 02, 2017 45.40 46.16 45.20 45.55 499,197 +0.00(+0.00%)
Feb 01, 2017 46.72 46.92 45.49 45.55 603,475 -1.09(-2.34%)
Jan 31, 2017 45.99 46.74 45.87 46.64 519,464 +0.32(+0.69%)
Jan 30, 2017 45.83 46.42 45.70 46.32 431,011 +0.00(+0.00%)
Jan 27, 2017 46.93 46.93 45.73 46.32 419,579 -0.46(-0.98%)
Jan 26, 2017 46.45 47.08 46.45 46.78 477,765 +0.14(+0.30%)
Jan 25, 2017 45.98 46.82 45.61 46.64 739,301 +0.70(+1.52%)
Jan 24, 2017 46.18 46.50 45.60 45.94 595,473 -0.28(-0.61%)
Jan 23, 2017 46.18 46.37 45.63 46.22 395,916 -0.17(-0.37%)
Jan 20, 2017 45.59 46.44 45.59 46.39 404,104 +0.62(+1.35%)
Jan 19, 2017 46.88 46.93 45.76 45.77 588,823 -1.32(-2.80%)
Jan 18, 2017 46.97 47.13 46.57 47.09 358,886 +0.23(+0.49%)
Jan 17, 2017 47.21 47.81 46.64 46.86 651,684 -0.10(-0.21%)
Jan 13, 2017 46.96 46.96 46.96 0 -0.18(-0.38%)
Jan 12, 2017 46.05 47.18 46.05 47.14 785,779 +0.74(+1.59%)
Jan 11, 2017 45.82 46.45 45.66 46.40 724,309 +0.16(+0.35%)
Jan 10, 2017 45.20 46.61 45.09 46.24 756,885 +1.16(+2.57%)
Jan 09, 2017 45.47 45.92 45.04 45.08 1,060,796 -0.62(-1.36%)
Jan 06, 2017 47.72 47.72 45.61 45.70 1,252,275 -1.90(-3.99%)
Jan 05, 2017 48.37 48.51 47.17 47.60 831,403 -0.93(-1.92%)
Jan 04, 2017 47.89 48.84 47.67 48.53 968,333 +0.71(+1.48%)
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.