Texas Roadhouse Inc (NQ: TXRH )

95.15 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 48.24 48.24 48.24 0 -0.79(-1.61%)
Dec 29, 2016 48.68 49.22 48.68 49.03 293,729 +0.41(+0.84%)
Dec 28, 2016 49.69 49.69 48.42 48.62 426,322 -0.94(-1.90%)
Dec 27, 2016 49.25 49.78 49.23 49.56 473,703 +0.43(+0.88%)
Dec 23, 2016 49.13 49.13 49.13 0 +0.22(+0.45%)
Dec 22, 2016 49.01 49.32 48.77 48.91 421,848 -0.21(-0.43%)
Dec 21, 2016 49.44 49.50 49.10 49.12 256,560 -0.29(-0.59%)
Dec 20, 2016 49.08 50.07 48.88 49.41 510,806 +0.20(+0.41%)
Dec 19, 2016 49.24 49.87 49.06 49.21 642,305 -0.06(-0.12%)
Dec 16, 2016 49.16 49.75 49.06 49.27 1,341,750 +0.30(+0.61%)
Dec 15, 2016 49.05 49.43 48.71 48.97 771,424 +0.14(+0.29%)
Dec 14, 2016 49.72 50.34 48.65 48.83 873,438 -1.08(-2.16%)
Dec 13, 2016 50.14 50.49 49.45 49.91 498,521 -0.15(-0.30%)
Dec 12, 2016 49.94 50.34 49.65 50.06 545,922 -0.14(-0.28%)
Dec 09, 2016 50.14 50.51 50.02 50.20 714,242 +0.07(+0.14%)
Dec 08, 2016 49.25 50.38 48.71 50.13 1,115,527 +1.05(+2.14%)
Dec 07, 2016 48.12 49.10 47.67 49.08 920,788 +1.56(+3.28%)
Dec 06, 2016 47.86 47.97 46.88 47.52 774,034 -0.40(-0.83%)
Dec 05, 2016 47.89 48.12 47.68 47.92 576,713 +0.38(+0.80%)
Dec 02, 2016 47.70 47.94 47.38 47.54 374,094 -0.21(-0.44%)
Dec 01, 2016 47.00 47.77 46.94 47.75 629,365 +0.86(+1.83%)
Nov 30, 2016 47.30 47.65 46.83 46.89 686,644 -0.32(-0.68%)
Nov 29, 2016 47.64 47.72 47.17 47.21 606,234 -0.22(-0.46%)
Nov 28, 2016 47.66 47.97 47.19 47.43 788,420 -0.54(-1.13%)
Nov 25, 2016 47.64 47.99 47.41 47.97 313,324 +0.42(+0.88%)
Nov 23, 2016 47.55 47.55 47.55 0 +0.64(+1.36%)
Nov 22, 2016 45.98 46.94 45.72 46.91 625,632 +1.13(+2.47%)
Nov 21, 2016 45.75 45.80 45.09 45.78 838,227 +0.38(+0.84%)
Nov 18, 2016 45.54 45.82 45.03 45.40 581,701 -0.06(-0.13%)
Nov 17, 2016 45.65 46.02 44.97 45.46 1,239,088 -0.51(-1.11%)
Nov 16, 2016 46.24 46.84 45.91 45.97 1,157,017 -0.23(-0.50%)
Nov 15, 2016 46.44 46.44 45.84 46.20 985,253 +0.05(+0.11%)
Nov 14, 2016 45.45 46.54 45.06 46.15 984,431 +1.09(+2.42%)
Nov 11, 2016 44.40 45.14 44.25 45.06 1,250,223 +0.67(+1.51%)
Nov 10, 2016 42.43 44.85 42.31 44.39 2,518,673 +2.27(+5.39%)
Nov 09, 2016 39.06 42.45 38.79 42.12 1,936,804 +2.24(+5.62%)
Nov 08, 2016 39.71 40.18 39.50 39.88 489,959 +0.04(+0.10%)
Nov 07, 2016 39.43 39.89 39.06 39.84 651,070 +1.06(+2.73%)
Nov 04, 2016 39.07 39.59 38.66 38.78 628,939 -0.25(-0.64%)
Nov 03, 2016 39.45 39.90 39.00 39.03 613,075 -0.46(-1.16%)
Nov 02, 2016 40.45 40.75 38.54 39.49 1,863,110 -0.97(-2.40%)
Nov 01, 2016 40.39 41.03 40.39 40.46 1,618,966 -0.06(-0.15%)
Oct 31, 2016 40.08 40.65 40.00 40.52 1,128,185 +0.63(+1.58%)
Oct 28, 2016 39.33 40.00 39.29 39.89 707,324 +0.64(+1.63%)
Oct 27, 2016 39.13 39.34 38.86 39.25 635,961 +0.39(+1.00%)
Oct 26, 2016 39.03 39.12 38.66 38.86 967,848 -0.13(-0.33%)
Oct 25, 2016 39.45 39.63 38.83 38.99 563,148 -0.73(-1.84%)
Oct 24, 2016 39.79 40.00 39.55 39.72 532,018 +0.22(+0.56%)
Oct 21, 2016 39.25 39.56 38.96 39.50 592,209 +0.34(+0.87%)
Oct 20, 2016 39.30 39.33 38.81 39.16 721,090 -0.39(-0.99%)
Oct 19, 2016 38.41 39.79 38.30 39.55 1,069,800 +1.26(+3.29%)
Oct 18, 2016 38.86 38.86 38.29 38.29 723,441 +0.24(+0.63%)
Oct 17, 2016 38.64 38.88 37.99 38.05 943,629 -0.49(-1.27%)
Oct 14, 2016 38.00 38.63 37.99 38.54 799,083 +0.33(+0.86%)
Oct 13, 2016 38.06 38.62 38.06 38.21 856,940 -0.17(-0.44%)
Oct 12, 2016 38.12 38.67 37.97 38.38 1,201,772 +0.41(+1.08%)
Oct 11, 2016 37.95 38.28 37.79 37.97 907,304 +0.08(+0.21%)
Oct 10, 2016 37.98 38.48 37.84 37.89 1,175,283 -0.09(-0.24%)
Oct 07, 2016 38.26 38.44 37.86 37.98 950,019 -0.19(-0.50%)
Oct 06, 2016 37.79 38.31 37.55 38.17 837,771 +0.18(+0.47%)
Oct 05, 2016 38.93 39.01 37.23 37.99 886,031 -0.81(-2.09%)
Oct 04, 2016 38.74 39.64 38.47 38.80 1,127,000 +0.12(+0.31%)
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.