Texas Roadhouse Inc (NQ: TXRH )

92.81 -2.34 (-2.46%)
Streaming Delayed Price Updated: 10:31 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.32 37.57 37.10 37.43 1,114,160 +0.34(+0.92%)
Jun 29, 2015 37.47 37.52 36.93 37.09 618,585 -0.59(-1.57%)
Jun 26, 2015 37.39 37.80 37.18 37.68 905,898 +0.48(+1.29%)
Jun 25, 2015 37.20 37.43 36.98 37.20 435,378 +0.03(+0.08%)
Jun 24, 2015 37.29 37.49 37.03 37.17 553,560 -0.21(-0.56%)
Jun 23, 2015 37.51 37.63 37.12 37.38 636,056 +0.02(+0.05%)
Jun 22, 2015 37.33 37.44 36.98 37.36 668,365 +0.42(+1.14%)
Jun 19, 2015 36.65 37.14 36.40 36.94 676,876 +0.30(+0.82%)
Jun 18, 2015 36.72 36.85 36.55 36.64 459,266 -0.05(-0.14%)
Jun 17, 2015 36.62 36.78 36.32 36.69 508,530 +0.15(+0.41%)
Jun 16, 2015 36.57 36.83 36.42 36.54 363,644 -0.02(-0.05%)
Jun 15, 2015 36.51 36.83 36.11 36.56 361,436 -0.26(-0.71%)
Jun 12, 2015 36.66 37.15 36.45 36.82 449,693 +0.17(+0.46%)
Jun 11, 2015 36.93 37.12 36.46 36.65 407,241 -0.15(-0.41%)
Jun 10, 2015 36.47 37.10 36.40 36.80 741,663 +0.42(+1.15%)
Jun 09, 2015 36.47 36.56 36.20 36.38 481,602 -0.17(-0.47%)
Jun 08, 2015 36.52 36.85 36.29 36.55 574,506 -0.02(-0.05%)
Jun 05, 2015 35.73 36.63 35.37 36.57 890,172 +0.85(+2.38%)
Jun 04, 2015 35.65 35.82 35.34 35.72 657,538 +0.07(+0.20%)
Jun 03, 2015 34.99 35.70 34.93 35.65 821,972 +0.71(+2.03%)
Jun 02, 2015 34.89 35.37 34.69 34.94 902,359 -0.14(-0.40%)
Jun 01, 2015 35.01 35.42 34.66 35.08 666,252 +0.06(+0.17%)
May 29, 2015 35.33 35.45 34.88 35.02 471,700 -0.42(-1.19%)
May 28, 2015 35.37 35.58 35.12 35.44 355,800 +0.07(+0.20%)
May 27, 2015 34.91 35.52 34.75 35.37 427,258 +0.56(+1.61%)
May 26, 2015 35.14 35.31 34.70 34.81 484,796 -0.48(-1.36%)
May 22, 2015 35.51 35.29 35.29 35.29 402,700 -0.15(-0.42%)
May 21, 2015 35.44 35.84 35.44 35.44 260,300 -0.09(-0.25%)
May 20, 2015 35.40 35.82 35.10 35.53 497,686 +0.03(+0.08%)
May 19, 2015 35.18 35.76 35.07 35.50 556,031 +0.37(+1.05%)
May 18, 2015 34.56 35.24 34.51 35.13 427,784 +0.45(+1.30%)
May 15, 2015 34.74 34.87 34.57 34.68 513,375 -0.02(-0.06%)
May 14, 2015 34.41 34.86 34.23 34.70 265,431 +0.35(+1.02%)
May 13, 2015 34.51 34.64 34.19 34.35 244,993 -0.14(-0.41%)
May 12, 2015 34.25 34.68 33.76 34.49 351,492 +0.06(+0.17%)
May 11, 2015 34.51 34.91 34.38 34.43 570,604 -0.08(-0.23%)
May 08, 2015 34.83 35.35 34.41 34.51 564,081 -0.09(-0.26%)
May 07, 2015 34.24 34.87 33.98 34.60 643,719 +0.41(+1.20%)
May 06, 2015 34.54 34.82 34.04 34.19 868,223 -0.51(-1.47%)
May 05, 2015 35.61 35.92 33.86 34.70 2,446,535 +1.03(+3.06%)
May 04, 2015 33.75 34.58 33.58 33.67 1,692,184 +0.09(+0.27%)
May 01, 2015 33.81 34.25 33.51 33.58 881,411 -0.02(-0.06%)
Apr 30, 2015 34.16 34.51 33.33 33.60 1,181,875 -0.71(-2.07%)
Apr 29, 2015 35.95 36.05 34.15 34.31 1,462,848 -2.07(-5.69%)
Apr 28, 2015 36.11 36.60 35.66 36.38 519,859 +0.34(+0.94%)
Apr 27, 2015 36.46 36.69 35.91 36.04 558,601 -0.29(-0.80%)
Apr 24, 2015 36.42 36.58 36.15 36.33 544,521 +0.13(+0.36%)
Apr 23, 2015 35.43 36.34 35.43 36.20 412,709 +0.86(+2.43%)
Apr 22, 2015 35.62 35.79 35.08 35.34 337,101 -0.13(-0.37%)
Apr 21, 2015 35.72 35.97 35.44 35.47 417,960 -0.34(-0.95%)
Apr 20, 2015 35.50 35.97 35.41 35.81 348,213 +0.63(+1.79%)
Apr 17, 2015 35.60 35.71 35.11 35.18 528,387 -0.65(-1.81%)
Apr 16, 2015 35.80 36.45 35.70 35.83 587,363 +0.20(+0.56%)
Apr 15, 2015 35.86 36.14 35.25 35.63 366,032 -0.20(-0.56%)
Apr 14, 2015 35.95 35.97 35.36 35.83 371,297 -0.12(-0.33%)
Apr 13, 2015 35.90 36.22 35.63 35.95 511,335 -0.01(-0.03%)
Apr 10, 2015 35.64 36.08 35.46 35.96 303,504 +0.55(+1.55%)
Apr 09, 2015 35.91 36.19 35.23 35.41 456,008 -0.48(-1.34%)
Apr 08, 2015 35.15 36.19 35.03 35.89 581,220 +0.61(+1.73%)
Apr 07, 2015 35.98 36.20 35.23 35.28 637,609 -0.65(-1.81%)
Apr 06, 2015 35.76 36.30 35.66 35.93 410,830 -0.10(-0.28%)
Apr 02, 2015 36.10 36.03 36.03 36.03 380,200 +0.04(+0.11%)
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.