Texas Roadhouse Inc (NQ: TXRH )

77.88 -0.16 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 33.95 34.28 33.06 33.50 471,552 -0.26(-0.77%)
Dec 31, 2014 33.96 33.76 33.76 33.76 499,700 -0.02(-0.06%)
Dec 30, 2014 33.78 34.32 33.63 33.78 224,327 -0.07(-0.21%)
Dec 29, 2014 33.77 34.07 33.51 33.85 357,383 +0.08(+0.24%)
Dec 26, 2014 33.43 33.79 33.35 33.77 175,044 +0.37(+1.11%)
Dec 24, 2014 33.47 33.40 33.40 33.40 219,200 -0.12(-0.36%)
Dec 23, 2014 33.37 33.72 32.94 33.52 519,491 +0.30(+0.90%)
Dec 22, 2014 32.72 33.24 32.72 33.22 401,367 +0.59(+1.81%)
Dec 19, 2014 32.66 32.88 32.35 32.63 818,897 -0.09(-0.28%)
Dec 18, 2014 33.32 33.40 32.32 32.72 576,234 -0.06(-0.18%)
Dec 17, 2014 32.20 32.78 31.94 32.78 650,971 +0.56(+1.74%)
Dec 16, 2014 32.64 33.31 32.22 32.22 790,697 -0.63(-1.92%)
Dec 15, 2014 32.52 33.09 32.24 32.85 829,888 +0.39(+1.20%)
Dec 12, 2014 31.94 32.83 31.94 32.46 531,308 +0.23(+0.71%)
Dec 11, 2014 32.00 32.86 31.77 32.23 523,163 +0.47(+1.48%)
Dec 10, 2014 32.20 32.48 31.72 31.76 324,894 -0.45(-1.40%)
Dec 09, 2014 32.03 32.53 31.79 32.21 590,389 -0.20(-0.62%)
Dec 08, 2014 32.33 32.71 32.12 32.41 431,255 +0.02(+0.06%)
Dec 05, 2014 32.28 32.74 32.24 32.39 528,373 +0.05(+0.15%)
Dec 04, 2014 32.23 32.64 32.13 32.34 492,089 +0.13(+0.40%)
Dec 03, 2014 32.01 32.50 31.65 32.21 625,690 -0.54(-1.65%)
Dec 02, 2014 32.86 32.98 32.55 32.75 421,073 +0.01(+0.03%)
Dec 01, 2014 32.74 32.99 32.56 32.74 795,978 -0.32(-0.97%)
Nov 28, 2014 31.84 33.43 31.84 33.06 623,119 +1.36(+4.29%)
Nov 26, 2014 31.97 31.70 31.70 31.70 379,100 -0.25(-0.78%)
Nov 25, 2014 32.00 32.29 31.83 31.95 325,502 +0.16(+0.50%)
Nov 24, 2014 31.39 32.00 31.32 31.79 455,282 +0.43(+1.37%)
Nov 21, 2014 31.75 31.81 31.31 31.36 1,019,976 +0.06(+0.19%)
Nov 20, 2014 31.11 31.60 31.00 31.30 825,644 -0.04(-0.13%)
Nov 19, 2014 31.59 31.60 30.65 31.34 483,378 -0.21(-0.67%)
Nov 18, 2014 31.84 32.03 31.53 31.55 352,445 -0.10(-0.32%)
Nov 17, 2014 31.90 32.12 31.61 31.65 292,394 -0.21(-0.66%)
Nov 14, 2014 32.28 32.34 31.67 31.86 549,109 -0.57(-1.76%)
Nov 13, 2014 32.34 32.79 32.15 32.43 358,227 +0.08(+0.25%)
Nov 12, 2014 32.24 32.57 31.86 32.35 630,019 +0.02(+0.06%)
Nov 11, 2014 32.05 32.41 31.77 32.33 612,184 +0.22(+0.69%)
Nov 10, 2014 31.85 32.27 31.52 32.11 657,386 +0.32(+1.01%)
Nov 07, 2014 31.93 32.00 31.56 31.79 592,763 -0.19(-0.59%)
Nov 06, 2014 31.38 32.00 31.20 31.98 887,238 +0.68(+2.17%)
Nov 05, 2014 30.98 31.94 30.95 31.30 1,842,494 +0.34(+1.10%)
Nov 04, 2014 28.54 31.24 28.50 30.96 2,186,631 +1.68(+5.74%)
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.