Texas Roadhouse Inc (NQ: TXRH )

95.09 +1.13 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.80 35.77 35.77 35.77 468,900 -0.06(-0.17%)
Dec 30, 2015 36.09 36.09 35.77 35.83 251,263 -0.23(-0.64%)
Dec 29, 2015 35.90 36.33 35.74 36.06 336,654 +0.23(+0.64%)
Dec 28, 2015 35.52 35.89 35.29 35.83 382,200 +0.10(+0.28%)
Dec 24, 2015 35.62 35.73 35.73 35.73 166,000 +0.00(+0.00%)
Dec 23, 2015 35.40 35.85 35.18 35.73 553,433 +0.41(+1.16%)
Dec 22, 2015 35.05 35.37 34.59 35.32 506,530 +0.31(+0.89%)
Dec 21, 2015 34.26 35.10 34.07 35.01 582,964 +0.89(+2.61%)
Dec 18, 2015 34.46 34.83 34.11 34.12 1,178,475 -0.39(-1.13%)
Dec 17, 2015 34.85 35.04 34.31 34.51 378,193 -0.21(-0.60%)
Dec 16, 2015 34.73 34.96 34.22 34.72 326,474 +0.08(+0.23%)
Dec 15, 2015 34.74 35.01 34.57 34.64 437,741 -0.08(-0.23%)
Dec 14, 2015 34.21 34.76 34.17 34.72 699,290 +0.31(+0.90%)
Dec 11, 2015 34.00 34.70 34.59 34.41 668,295 -0.18(-0.52%)
Dec 10, 2015 34.55 34.78 34.26 34.59 453,796 +0.02(+0.06%)
Dec 09, 2015 34.86 35.40 34.57 34.57 249,657 -0.36(-1.03%)
Dec 08, 2015 34.79 35.43 34.69 34.93 391,092 -0.27(-0.77%)
Dec 07, 2015 34.92 35.42 34.92 35.20 407,057 +0.27(+0.77%)
Dec 04, 2015 34.11 34.94 34.11 34.93 394,139 +0.83(+2.43%)
Dec 03, 2015 34.78 34.91 33.93 34.10 324,404 -0.64(-1.84%)
Dec 02, 2015 34.53 34.99 34.50 34.74 284,794 +0.15(+0.43%)
Dec 01, 2015 35.11 35.36 34.51 34.59 493,725 -0.41(-1.17%)
Nov 30, 2015 35.46 35.53 34.85 35.00 402,723 -0.49(-1.38%)
Nov 27, 2015 35.57 35.70 35.38 35.49 162,532 -0.11(-0.31%)
Nov 25, 2015 34.88 35.60 35.60 35.60 327,600 +0.77(+2.21%)
Nov 24, 2015 35.04 35.19 34.39 34.83 344,137 -0.33(-0.94%)
Nov 23, 2015 34.61 35.32 34.61 35.16 445,875 +0.33(+0.95%)
Nov 20, 2015 34.26 35.01 34.20 34.83 537,615 +0.76(+2.23%)
Nov 19, 2015 34.12 34.21 33.83 34.07 470,933 -0.04(-0.12%)
Nov 18, 2015 34.02 34.27 33.71 34.11 800,636 +0.11(+0.32%)
Nov 17, 2015 34.37 34.76 33.94 34.00 948,985 -0.28(-0.82%)
Nov 16, 2015 33.85 34.53 33.83 34.28 810,152 +0.37(+1.09%)
Nov 13, 2015 34.42 34.48 33.76 33.91 834,209 -0.22(-0.64%)
Nov 12, 2015 33.99 34.48 33.95 34.13 658,479 -0.12(-0.35%)
Nov 11, 2015 33.98 34.40 33.64 34.25 572,744 +0.38(+1.12%)
Nov 10, 2015 33.50 33.88 33.26 33.87 468,997 +0.37(+1.10%)
Nov 09, 2015 33.85 34.01 33.23 33.50 489,690 -0.28(-0.83%)
Nov 06, 2015 33.77 34.20 33.68 33.78 778,319 -0.16(-0.47%)
Nov 05, 2015 34.17 34.60 33.06 33.94 1,489,449 -0.88(-2.53%)
Nov 04, 2015 35.93 36.08 34.43 34.82 1,270,569 -1.18(-3.28%)
Nov 03, 2015 36.15 37.49 35.97 36.00 2,624,310 +0.99(+2.83%)
Nov 02, 2015 34.47 35.10 34.00 35.01 1,453,252 +0.66(+1.92%)
Oct 30, 2015 35.07 35.41 34.10 34.35 1,585,856 -0.79(-2.25%)
Oct 29, 2015 36.60 36.60 35.11 35.14 1,051,869 -1.91(-5.16%)
Oct 28, 2015 35.71 37.10 35.44 37.05 635,710 +1.32(+3.69%)
Oct 27, 2015 36.00 36.00 35.48 35.73 636,072 -0.17(-0.47%)
Oct 26, 2015 35.81 36.14 35.50 35.90 1,109,564 -0.12(-0.33%)
Oct 23, 2015 36.00 36.02 35.35 36.02 657,145 +0.45(+1.27%)
Oct 22, 2015 35.51 35.75 35.06 35.57 943,750 +0.41(+1.17%)
Oct 21, 2015 36.67 36.70 35.10 35.16 1,071,603 -1.49(-4.07%)
Oct 20, 2015 37.49 37.61 36.45 36.65 751,591 -1.06(-2.81%)
Oct 19, 2015 36.99 37.81 36.56 37.71 1,010,937 +1.29(+3.54%)
Oct 16, 2015 36.21 36.63 35.82 36.42 663,754 +0.34(+0.94%)
Oct 15, 2015 36.16 36.23 35.05 36.08 1,394,743 +0.09(+0.25%)
Oct 14, 2015 37.54 37.67 35.91 35.99 1,058,854 -1.52(-4.05%)
Oct 13, 2015 38.15 38.44 37.37 37.51 653,053 -0.62(-1.63%)
Oct 12, 2015 38.10 38.34 38.05 38.13 445,999 +0.07(+0.18%)
Oct 09, 2015 38.17 38.31 37.88 38.06 548,222 -0.13(-0.34%)
Oct 08, 2015 38.27 38.64 37.67 38.19 567,149 -0.18(-0.47%)
Oct 07, 2015 38.04 38.38 37.58 38.37 583,988 +0.17(+0.45%)
Oct 06, 2015 38.28 38.52 37.74 38.20 537,094 +0.01(+0.03%)
Oct 05, 2015 37.37 38.32 37.19 38.19 559,867 +1.04(+2.80%)
Oct 02, 2015 36.70 37.16 36.38 37.15 559,770 +0.25(+0.68%)
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.