Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.08 39.29 38.97 39.03 1,037,512 +0.22(+0.57%)
Sep 29, 2016 39.04 39.55 38.76 38.81 1,242,691 -1.13(-2.83%)
Sep 28, 2016 40.93 40.93 39.45 39.94 1,528,001 -1.08(-2.63%)
Sep 27, 2016 41.36 41.38 40.32 41.02 1,737,286 -0.48(-1.16%)
Sep 26, 2016 42.74 42.85 41.48 41.50 1,287,880 -1.52(-3.53%)
Sep 23, 2016 42.74 43.34 42.58 43.02 1,141,799 +0.37(+0.87%)
Sep 22, 2016 42.81 42.95 42.08 42.65 2,208,883 -0.20(-0.47%)
Sep 21, 2016 43.23 43.64 42.57 42.85 1,411,585 -0.41(-0.95%)
Sep 20, 2016 43.68 43.77 43.25 43.26 629,686 -0.18(-0.41%)
Sep 19, 2016 43.67 43.85 43.18 43.44 453,818 -0.26(-0.59%)
Sep 16, 2016 43.27 43.83 43.09 43.70 845,641 +0.52(+1.20%)
Sep 15, 2016 42.46 43.20 42.28 43.18 517,547 +0.57(+1.34%)
Sep 14, 2016 43.32 43.33 42.53 42.61 558,030 -0.56(-1.30%)
Sep 13, 2016 43.21 43.35 42.76 43.17 634,543 -0.24(-0.55%)
Sep 12, 2016 42.20 43.43 42.06 43.41 646,601 +0.79(+1.85%)
Sep 09, 2016 43.66 43.66 42.62 42.62 536,776 -1.19(-2.72%)
Sep 08, 2016 44.44 44.67 43.80 43.81 620,659 -0.91(-2.03%)
Sep 07, 2016 44.72 44.88 44.46 44.72 801,071 +0.10(+0.22%)
Sep 06, 2016 44.66 44.72 44.45 44.62 357,461 +0.20(+0.45%)
Sep 02, 2016 44.18 44.42 44.42 44.42 373,500 +0.15(+0.34%)
Sep 01, 2016 44.17 44.44 43.90 44.27 1,060,330 +0.00(+0.00%)
Aug 31, 2016 44.09 44.46 44.07 44.27 738,126 -0.02(-0.05%)
Aug 30, 2016 44.74 44.74 44.07 44.29 570,185 -0.31(-0.70%)
Aug 29, 2016 44.81 44.92 44.58 44.60 330,398 +0.09(+0.20%)
Aug 26, 2016 45.09 45.22 44.35 44.51 689,084 -0.43(-0.96%)
Aug 25, 2016 44.93 45.30 44.93 44.94 567,770 -0.02(-0.04%)
Aug 24, 2016 45.44 45.60 44.87 44.96 722,221 -0.47(-1.03%)
Aug 23, 2016 45.71 45.71 45.22 45.43 636,648 -0.02(-0.04%)
Aug 22, 2016 45.47 45.59 45.17 45.45 508,109 -0.02(-0.04%)
Aug 19, 2016 46.16 46.16 45.41 45.47 695,033 -0.69(-1.49%)
Aug 18, 2016 45.91 46.25 45.91 46.16 614,591 +0.18(+0.39%)
Aug 17, 2016 46.11 46.28 45.62 45.98 550,375 -0.08(-0.17%)
Aug 16, 2016 46.39 46.59 46.03 46.06 518,750 -0.51(-1.10%)
Aug 15, 2016 46.47 46.72 46.29 46.57 554,318 +0.48(+1.04%)
Aug 12, 2016 45.59 46.33 45.59 46.09 664,761 +0.27(+0.59%)
Aug 11, 2016 45.57 46.22 45.51 45.82 937,771 +0.49(+1.08%)
Aug 10, 2016 45.22 45.54 45.06 45.33 740,060 -0.02(-0.04%)
Aug 09, 2016 44.95 45.58 44.85 45.35 774,708 +0.49(+1.09%)
Aug 08, 2016 44.80 45.62 44.68 44.86 1,310,800 +0.28(+0.63%)
Aug 05, 2016 42.75 44.66 42.69 44.58 1,598,716 +1.91(+4.48%)
Aug 04, 2016 42.70 43.13 42.57 42.67 1,181,661 +0.03(+0.07%)
Aug 03, 2016 42.02 42.64 42.02 42.64 2,773,372 +0.84(+2.01%)
Aug 02, 2016 42.09 43.65 41.60 41.80 7,368,856 -5.90(-12.37%)
Aug 01, 2016 47.22 48.08 47.02 47.70 1,658,858 +0.48(+1.02%)
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 46.41 45.92 46.23 562,070 -0.38(-0.82%)
Jul 15, 2016 47.11 47.14 46.55 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%)
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.