Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.95 44.45 43.67 43.93 375,105 -0.07(-0.16%)
Sep 28, 2017 44.16 44.59 43.72 44.00 388,223 -0.07(-0.16%)
Sep 27, 2017 44.36 44.07 1,013,073 +0.95(+2.20%)
Sep 26, 2017 43.05 43.25 42.47 43.13 632,021 -0.09(-0.21%)
Sep 25, 2017 42.95 43.57 42.95 43.22 804,431 +0.20(+0.46%)
Sep 22, 2017 43.19 42.75 43.02 591,956 +0.03(+0.06%)
Sep 21, 2017 43.36 43.37 42.54 42.99 487,452 -0.44(-1.01%)
Sep 20, 2017 42.74 43.58 42.74 43.43 854,162 +0.61(+1.42%)
Sep 19, 2017 42.96 43.09 42.50 42.82 466,723 -0.04(-0.08%)
Sep 18, 2017 44.23 44.33 42.74 42.86 523,639 -1.21(-2.74%)
Sep 15, 2017 43.17 44.23 42.96 44.06 1,139,858 +1.00(+2.32%)
Sep 14, 2017 43.39 43.71 42.91 43.06 781,534 -0.55(-1.25%)
Sep 13, 2017 42.88 44.19 42.88 43.61 1,076,583 +0.72(+1.67%)
Sep 12, 2017 41.87 42.96 41.48 42.89 617,373 +1.00(+2.39%)
Sep 11, 2017 41.91 42.78 41.51 41.89 865,518 +0.45(+1.07%)
Sep 08, 2017 40.00 42.16 39.90 41.45 1,003,535 +1.42(+3.56%)
Sep 07, 2017 39.98 40.25 39.42 40.02 814,587 -0.07(-0.18%)
Sep 06, 2017 41.30 41.39 40.09 40.09 686,251 -1.20(-2.91%)
Sep 05, 2017 42.18 42.44 41.28 41.30 567,449 -0.94(-2.23%)
Sep 01, 2017 42.16 42.47 41.62 42.24 532,743 +0.01(+0.02%)
Aug 31, 2017 41.76 42.25 41.62 42.23 633,705 +0.53(+1.28%)
Aug 30, 2017 41.24 41.95 40.86 41.70 611,437 +0.59(+1.43%)
Aug 29, 2017 41.87 41.88 40.86 41.11 843,746 -0.92(-2.18%)
Aug 28, 2017 42.43 42.43 41.37 42.03 514,291 -0.36(-0.86%)
Aug 25, 2017 42.49 42.76 42.28 42.39 397,903 -0.07(-0.17%)
Aug 24, 2017 42.81 43.01 42.41 42.46 299,804 -0.18(-0.42%)
Aug 23, 2017 43.13 43.30 42.47 42.64 403,440 -0.82(-1.88%)
Aug 22, 2017 43.21 43.68 43.00 43.46 331,634 +0.52(+1.20%)
Aug 21, 2017 43.24 43.29 42.80 42.94 408,419 -0.29(-0.68%)
Aug 18, 2017 43.19 43.55 42.92 43.24 397,911 -0.22(-0.51%)
Aug 17, 2017 43.94 44.55 43.44 43.46 365,376 -0.59(-1.33%)
Aug 16, 2017 43.48 44.62 43.48 44.05 278,203 +0.32(+0.73%)
Aug 15, 2017 44.13 44.13 43.70 43.73 311,050 -0.27(-0.61%)
Aug 14, 2017 43.65 44.25 43.64 43.99 393,210 +0.16(+0.37%)
Aug 11, 2017 43.29 44.02 43.18 43.83 368,847 +0.28(+0.63%)
Aug 10, 2017 43.08 43.69 43.03 43.56 462,228 +0.27(+0.62%)
Aug 09, 2017 43.40 43.58 43.20 43.29 464,957 -0.13(-0.31%)
Aug 08, 2017 43.75 44.01 43.24 43.42 432,525 -0.45(-1.03%)
Aug 07, 2017 42.70 44.19 42.64 43.88 585,418 +0.81(+1.88%)
Aug 04, 2017 42.74 43.09 42.03 43.07 408,110 +0.47(+1.11%)
Aug 03, 2017 42.89 43.54 42.39 42.60 655,032 -0.37(-0.87%)
Aug 02, 2017 43.92 44.07 42.79 42.97 1,010,474 -0.91(-2.07%)
Aug 01, 2017 45.65 45.66 42.81 43.88 2,769,592 +1.78(+4.23%)
Jul 31, 2017 42.76 43.13 41.92 42.10 2,362,257 -0.36(-0.84%)
Jul 28, 2017 43.22 43.38 42.29 42.45 1,511,473 -1.05(-2.41%)
Jul 27, 2017 44.02 44.02 43.18 43.50 1,031,011 -0.47(-1.07%)
Jul 26, 2017 44.94 45.03 43.65 43.97 1,033,936 -1.05(-2.33%)
Jul 25, 2017 44.73 45.16 44.08 45.02 934,554 +0.27(+0.60%)
Jul 24, 2017 44.87 45.10 44.47 44.76 597,525 -0.22(-0.49%)
Jul 21, 2017 45.02 45.14 44.72 44.98 509,546 +0.24(+0.54%)
Jul 20, 2017 44.72 45.00 44.63 44.74 367,333 -0.10(-0.22%)
Jul 19, 2017 44.56 45.10 44.37 44.84 348,384 +0.40(+0.90%)
Jul 18, 2017 44.70 44.70 43.89 44.44 615,175 -0.26(-0.58%)
Jul 17, 2017 44.58 45.07 44.43 44.70 290,372 +0.13(+0.30%)
Jul 14, 2017 44.62 44.94 44.54 44.56 344,806 -0.12(-0.26%)
Jul 13, 2017 45.57 45.69 44.11 44.68 512,960 -0.78(-1.72%)
Jul 12, 2017 45.73 46.02 45.37 45.46 758,520 -0.03(-0.06%)
Jul 11, 2017 45.01 45.52 44.96 45.49 573,268 +0.55(+1.23%)
Jul 10, 2017 45.26 45.26 44.78 44.94 558,387 -0.37(-0.82%)
Jul 07, 2017 45.06 45.58 44.85 45.31 477,808 +0.36(+0.81%)
Jul 06, 2017 44.54 45.33 44.42 44.94 737,695 +0.07(+0.16%)
Jul 05, 2017 45.19 45.25 44.46 44.87 557,662 -0.30(-0.67%)
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.