Texas Roadhouse Inc (NQ: TXRH )

76.95 +3.34 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 36.18 36.22 35.64 35.99 330,620 -0.44(-1.21%)
Mar 31, 2015 36.41 36.85 36.39 36.43 414,702 -0.02(-0.05%)
Mar 30, 2015 36.50 36.79 36.41 36.45 334,050 +0.20(+0.55%)
Mar 27, 2015 36.29 36.70 36.00 36.25 412,286 +0.10(+0.28%)
Mar 26, 2015 36.29 36.43 35.80 36.15 335,456 -0.21(-0.58%)
Mar 25, 2015 37.40 37.55 36.29 36.36 457,503 -1.16(-3.09%)
Mar 24, 2015 37.43 37.68 37.21 37.52 245,503 -0.01(-0.03%)
Mar 23, 2015 37.08 37.66 36.82 37.53 410,177 +0.39(+1.05%)
Mar 20, 2015 36.83 37.48 36.50 37.14 987,078 +0.61(+1.67%)
Mar 19, 2015 36.32 36.73 36.32 36.53 481,402 +0.07(+0.19%)
Mar 18, 2015 36.65 36.75 36.08 36.46 553,120 -0.29(-0.79%)
Mar 17, 2015 36.78 36.97 36.54 36.75 582,861 -0.14(-0.38%)
Mar 16, 2015 37.32 37.40 36.73 36.89 642,210 -0.30(-0.81%)
Mar 13, 2015 37.42 37.65 36.93 37.19 556,093 -0.14(-0.38%)
Mar 12, 2015 36.12 37.46 36.00 37.33 598,793 +1.32(+3.67%)
Mar 11, 2015 36.45 36.59 35.87 36.01 420,888 -0.39(-1.07%)
Mar 10, 2015 36.87 36.95 36.28 36.40 399,062 -0.55(-1.49%)
Mar 09, 2015 36.22 37.03 36.17 36.95 593,927 +0.78(+2.16%)
Mar 06, 2015 36.85 37.03 36.02 36.17 636,533 -0.88(-2.38%)
Mar 05, 2015 36.74 37.05 36.38 37.05 496,975 +0.48(+1.31%)
Mar 04, 2015 37.07 37.21 36.36 36.57 710,922 -0.64(-1.72%)
Mar 03, 2015 37.50 37.50 36.85 37.21 727,480 -0.27(-0.72%)
Mar 02, 2015 37.77 37.98 37.08 37.48 1,084,073 -0.16(-0.43%)
Feb 27, 2015 37.62 37.72 37.27 37.64 710,925 -0.03(-0.08%)
Feb 26, 2015 37.72 37.76 37.47 37.67 685,215 +0.05(+0.13%)
Feb 25, 2015 37.66 37.76 37.43 37.62 847,740 -0.04(-0.11%)
Feb 24, 2015 38.39 38.42 37.13 37.66 2,624,126 +0.50(+1.35%)
Feb 23, 2015 36.56 37.59 36.50 37.16 2,175,283 +0.90(+2.48%)
Feb 20, 2015 36.95 37.09 36.04 36.26 1,342,848 -0.57(-1.55%)
Feb 19, 2015 35.98 37.11 35.80 36.83 1,133,499 +1.03(+2.88%)
Feb 18, 2015 34.85 36.20 34.85 35.80 1,520,720 +1.03(+2.96%)
Feb 17, 2015 34.72 34.96 34.47 34.77 717,568 +0.18(+0.52%)
Feb 13, 2015 34.51 34.59 34.59 34.59 564,400 +0.07(+0.20%)
Feb 12, 2015 34.64 34.64 34.15 34.52 285,292 -0.21(-0.60%)
Feb 11, 2015 34.72 35.19 34.45 34.73 225,680 -0.02(-0.06%)
Feb 10, 2015 34.22 34.85 34.10 34.75 437,765 +0.68(+2.00%)
Feb 09, 2015 34.59 34.86 33.99 34.07 462,713 -0.66(-1.90%)
Feb 06, 2015 34.68 34.94 34.48 34.73 603,772 -0.03(-0.09%)
Feb 05, 2015 35.04 35.33 34.62 34.76 616,734 -0.04(-0.11%)
Feb 04, 2015 33.68 35.20 33.51 34.80 1,078,103 +1.10(+3.26%)
Feb 03, 2015 33.42 33.92 33.20 33.70 736,693 +0.36(+1.08%)
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.