Texas Roadhouse Inc (NQ: TXRH )

82.75 USD +0.71 (+0.87%)
Streaming Delayed Price Updated: 9:52 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.37 47.77 46.83 47.22 920,777 +0.15(+0.32%)
Jul 28, 2016 46.12 47.48 46.08 47.07 1,062,186 +1.13(+2.46%)
Jul 27, 2016 46.08 46.19 45.65 45.94 1,063,382 -0.17(-0.37%)
Jul 26, 2016 46.00 46.67 45.45 46.11 3,079,621 -2.87(-5.86%)
Jul 25, 2016 48.25 48.99 47.82 48.98 633,515 +0.67(+1.39%)
Jul 22, 2016 46.67 48.36 46.67 48.31 1,022,171 +1.54(+3.29%)
Jul 21, 2016 46.82 46.82 46.32 46.77 528,469 -0.02(-0.04%)
Jul 20, 2016 46.55 47.09 46.46 46.79 505,332 +0.42(+0.91%)
Jul 19, 2016 46.34 46.49 46.11 46.37 552,890 +0.14(+0.30%)
Jul 18, 2016 46.19 46.42 45.92 46.23 562,070 -0.38(-0.82%)
Jul 15, 2016 47.11 47.14 46.54 46.61 494,857 -0.41(-0.87%)
Jul 14, 2016 46.96 47.33 46.76 47.02 654,236 +0.36(+0.77%)
Jul 13, 2016 46.97 46.97 46.58 46.66 439,729 -0.13(-0.28%)
Jul 12, 2016 46.74 46.94 46.36 46.79 557,349 +0.25(+0.54%)
Jul 11, 2016 45.47 46.83 45.39 46.54 834,200 +1.12(+2.47%)
Jul 08, 2016 45.59 45.72 45.42 45.42 687,072 -0.03(-0.07%)
Jul 07, 2016 45.67 45.92 45.26 45.45 414,319 +0.11(+0.24%)
Jul 05, 2016 45.38 45.53 45.12 45.34 444,565 -0.02(-0.04%)
Jul 01, 2016 45.42 45.36 45.36 45.36 431,700 -0.24(-0.53%)
Jun 30, 2016 45.57 45.81 44.86 45.60 825,107 -0.01(-0.02%)
Jun 29, 2016 45.05 45.64 44.78 45.61 593,420 +0.79(+1.76%)
Jun 28, 2016 44.47 44.97 44.27 44.82 959,775 +0.46(+1.04%)
Jun 27, 2016 45.35 45.96 44.01 44.36 1,138,148 -1.41(-3.08%)
Jun 24, 2016 44.82 46.11 44.51 45.77 1,299,251 -0.78(-1.68%)
Jun 23, 2016 45.22 46.60 45.00 46.55 871,335 +1.36(+3.01%)
Jun 22, 2016 45.68 45.81 45.19 45.19 459,020 -0.46(-1.01%)
Jun 21, 2016 45.71 45.92 45.63 45.65 361,635 -0.14(-0.31%)
Jun 20, 2016 45.60 45.96 45.55 45.79 422,690 +0.49(+1.08%)
Jun 17, 2016 45.80 45.80 44.78 45.30 696,245 -0.39(-0.85%)
Jun 16, 2016 45.43 45.80 45.36 45.69 512,420 -0.01(-0.02%)
Jun 15, 2016 45.87 46.08 45.66 45.70 501,543 -0.16(-0.35%)
Jun 14, 2016 45.27 45.97 45.25 45.86 670,128 +0.48(+1.06%)
Jun 13, 2016 45.71 46.06 45.36 45.38 355,839 -0.57(-1.24%)
Jun 10, 2016 46.35 46.52 45.68 45.95 389,323 -0.59(-1.27%)
Jun 09, 2016 46.40 46.81 46.36 46.54 408,463 +0.15(+0.32%)
Jun 08, 2016 45.96 46.39 45.70 46.39 595,923 +0.41(+0.89%)
Jun 07, 2016 45.84 46.31 45.60 45.98 490,714 +0.13(+0.28%)
Jun 06, 2016 45.55 46.00 45.28 45.85 561,243 +0.37(+0.81%)
Jun 03, 2016 45.53 45.77 44.95 45.48 445,904 -0.21(-0.46%)
Jun 02, 2016 45.40 45.72 45.12 45.69 522,275 +0.30(+0.66%)
Jun 01, 2016 44.84 45.79 44.84 45.39 747,218 +0.58(+1.29%)
May 31, 2016 45.09 45.13 44.67 44.81 423,527 -0.36(-0.80%)
May 27, 2016 44.70 45.17 45.17 45.17 483,200 +0.65(+1.46%)
May 26, 2016 44.30 44.80 44.30 44.52 413,841 +0.29(+0.66%)
May 25, 2016 44.26 44.64 43.90 44.23 461,640 -0.01(-0.02%)
May 24, 2016 43.79 44.45 43.51 44.24 802,260 +0.85(+1.96%)
May 23, 2016 44.16 44.30 43.35 43.39 593,997 -0.62(-1.41%)
May 20, 2016 43.92 44.25 43.74 44.01 578,167 +0.32(+0.73%)
May 19, 2016 42.95 43.83 42.92 43.69 641,812 +0.47(+1.09%)
May 18, 2016 43.97 44.09 42.88 43.22 916,021 -0.90(-2.04%)
May 17, 2016 44.21 44.73 44.00 44.12 829,252 -0.33(-0.74%)
May 16, 2016 43.66 44.53 43.23 44.45 760,965 +0.70(+1.60%)
May 13, 2016 44.59 44.78 43.71 43.75 996,554 -0.78(-1.75%)
May 12, 2016 44.48 44.77 44.10 44.53 9,563,086 +0.16(+0.36%)
May 11, 2016 45.95 45.96 44.20 44.37 1,365,733 -0.75(-1.66%)
May 10, 2016 44.60 45.32 44.37 45.12 661,825 +0.52(+1.17%)
May 09, 2016 43.57 44.96 43.51 44.60 801,391 +1.14(+2.62%)
May 06, 2016 43.48 43.65 42.58 43.46 656,135 -0.15(-0.34%)
May 05, 2016 43.90 44.33 43.59 43.61 678,897 -0.20(-0.46%)
May 04, 2016 43.50 44.11 43.37 43.81 1,017,988 +0.16(+0.37%)
May 03, 2016 43.44 44.00 42.55 43.65 2,370,428 +1.59(+3.78%)
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.