Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

169.91 -1.71 (-1.00%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.00 37.61 36.98 37.30 1,099,793 +0.20(+0.55%)
Feb 27, 2017 37.18 37.34 36.96 37.10 1,039,415 -0.13(-0.36%)
Feb 24, 2017 36.76 37.37 36.40 37.23 1,181,178 +0.11(+0.31%)
Feb 23, 2017 36.95 37.29 36.61 37.12 2,861,757 +0.16(+0.43%)
Feb 22, 2017 37.44 38.79 35.98 36.96 9,404,762 -5.19(-12.30%)
Feb 21, 2017 42.62 42.76 42.00 42.15 1,688,852 -0.40(-0.93%)
Feb 17, 2017 42.54 42.54 42.54 0 +0.11(+0.27%)
Feb 16, 2017 42.40 42.68 41.98 42.43 490,484 +0.05(+0.12%)
Feb 15, 2017 42.52 42.58 42.13 42.37 545,867 -0.30(-0.70%)
Feb 14, 2017 42.07 42.74 42.03 42.67 371,904 +0.42(+1.00%)
Feb 13, 2017 42.73 42.77 42.16 42.25 651,771 -0.15(-0.35%)
Feb 10, 2017 42.12 42.56 42.01 42.40 572,607 +0.31(+0.73%)
Feb 09, 2017 41.51 42.82 41.33 42.09 870,469 +0.53(+1.27%)
Feb 08, 2017 40.71 41.66 40.34 41.56 638,107 +0.83(+2.04%)
Feb 07, 2017 40.96 41.32 40.59 40.73 420,332 -0.01(-0.02%)
Feb 06, 2017 40.55 41.32 40.55 40.74 743,605 +0.00(+0.00%)
Feb 03, 2017 40.47 40.75 39.93 40.74 362,645 +0.57(+1.43%)
Feb 02, 2017 40.04 40.71 39.86 40.17 566,057 +0.00(+0.00%)
Feb 01, 2017 41.20 41.38 40.12 40.17 684,302 -0.96(-2.34%)
Jan 31, 2017 40.56 41.22 40.45 41.13 589,039 +0.28(+0.69%)
Jan 30, 2017 40.42 40.94 40.30 40.85 488,739 +0.00(+0.00%)
Jan 27, 2017 41.39 41.39 40.33 40.85 475,776 -0.41(-0.98%)
Jan 26, 2017 40.96 41.52 40.96 41.25 541,755 +0.12(+0.30%)
Jan 25, 2017 40.55 41.29 40.22 41.13 838,320 +0.62(+1.52%)
Jan 24, 2017 40.73 41.01 40.21 40.51 675,228 -0.25(-0.61%)
Jan 23, 2017 40.73 40.89 40.24 40.76 448,943 -0.15(-0.37%)
Jan 20, 2017 40.21 40.95 40.21 40.91 458,228 +0.55(+1.35%)
Jan 19, 2017 41.34 41.39 40.35 40.36 667,688 -1.16(-2.80%)
Jan 18, 2017 41.42 41.56 41.07 41.53 406,954 +0.20(+0.49%)
Jan 17, 2017 41.63 42.16 41.13 41.33 738,968 -0.09(-0.21%)
Jan 13, 2017 41.41 41.41 41.41 0 -0.16(-0.38%)
Jan 12, 2017 40.61 41.61 40.61 41.57 891,023 +0.65(+1.59%)
Jan 11, 2017 40.41 40.97 40.27 40.92 821,320 +0.14(+0.35%)
Jan 10, 2017 39.86 41.10 39.76 40.78 858,259 +1.02(+2.57%)
Jan 09, 2017 40.10 40.50 39.72 39.76 1,202,875 -0.55(-1.36%)
Jan 06, 2017 42.08 42.08 40.22 40.30 1,420,001 -1.68(-3.99%)
Jan 05, 2017 42.66 42.78 41.60 41.98 942,758 -0.82(-1.92%)
Jan 04, 2017 42.23 43.07 42.04 42.80 1,098,028 +0.63(+1.48%)
Jan 03, 2017 42.82 43.42 41.90 42.17 1,093,441 -0.37(-0.87%)
Dec 30, 2016 42.54 42.54 42.54 0 -0.70(-1.61%)
Dec 29, 2016 42.93 43.41 42.93 43.24 333,070 +0.36(+0.84%)
Dec 28, 2016 43.82 43.82 42.70 42.88 483,422 -0.83(-1.90%)
Dec 27, 2016 43.43 43.90 43.42 43.71 537,149 +0.38(+0.88%)
Dec 23, 2016 43.33 43.33 43.33 0 +0.19(+0.45%)
Dec 22, 2016 43.22 43.49 43.01 43.13 478,349 -0.19(-0.43%)
Dec 21, 2016 43.60 43.65 43.30 43.32 290,922 -0.26(-0.59%)
Dec 20, 2016 43.28 44.16 43.11 43.57 579,221 +0.18(+0.41%)
Dec 19, 2016 43.42 43.98 43.27 43.40 728,333 -0.05(-0.12%)
Dec 16, 2016 43.35 43.87 43.27 43.45 1,521,460 +0.26(+0.61%)
Dec 15, 2016 43.26 43.59 42.96 43.19 874,746 +0.12(+0.29%)
Dec 14, 2016 43.85 44.39 42.90 43.06 990,423 -0.95(-2.16%)
Dec 13, 2016 44.22 44.53 43.61 44.01 565,291 -0.13(-0.30%)
Dec 12, 2016 44.04 44.39 43.79 44.15 619,041 +0.04(+0.10%)
Dec 09, 2016 44.05 44.38 43.94 44.10 812,982 +0.06(+0.14%)
Dec 08, 2016 43.27 44.26 42.79 44.04 1,269,743 +0.92(+2.14%)
Dec 07, 2016 42.28 43.14 41.88 43.12 1,048,082 +1.37(+3.28%)
Dec 06, 2016 42.05 42.14 41.19 41.75 881,040 -0.35(-0.83%)
Dec 05, 2016 42.07 42.28 41.89 42.10 656,440 +0.33(+0.80%)
Dec 02, 2016 41.91 42.12 41.63 41.77 425,810 -0.18(-0.44%)
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.