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 (%)
Feb 28, 2017 37.01 37.62 36.98 37.31 1,099,621 +0.20(+0.55%)
Feb 27, 2017 37.19 37.34 36.97 37.11 1,039,253 -0.13(-0.36%)
Feb 24, 2017 36.76 37.38 36.40 37.24 1,180,994 +0.11(+0.31%)
Feb 23, 2017 36.96 37.29 36.61 37.12 2,861,312 +0.16(+0.43%)
Feb 22, 2017 37.44 38.80 35.99 36.97 9,403,299 -5.19(-12.30%)
Feb 21, 2017 42.63 42.77 42.00 42.15 1,688,590 -0.40(-0.93%)
Feb 17, 2017 42.55 42.55 42.55 0 +0.11(+0.27%)
Feb 16, 2017 42.41 42.69 41.98 42.43 490,408 +0.05(+0.12%)
Feb 15, 2017 42.52 42.58 42.13 42.38 545,782 -0.30(-0.70%)
Feb 14, 2017 42.07 42.74 42.04 42.68 371,846 +0.42(+1.00%)
Feb 13, 2017 42.73 42.78 42.17 42.26 651,669 -0.15(-0.35%)
Feb 10, 2017 42.13 42.57 42.02 42.41 572,518 +0.31(+0.73%)
Feb 09, 2017 41.52 42.82 41.33 42.10 870,333 +0.53(+1.27%)
Feb 08, 2017 40.71 41.67 40.34 41.57 638,007 +0.83(+2.04%)
Feb 07, 2017 40.97 41.32 40.60 40.74 420,266 -0.01(-0.02%)
Feb 06, 2017 40.56 41.32 40.56 40.75 743,489 +0.00(+0.00%)
Feb 03, 2017 40.48 40.76 39.94 40.75 362,589 +0.57(+1.43%)
Feb 02, 2017 40.04 40.71 39.87 40.18 565,969 +0.00(+0.00%)
Feb 01, 2017 41.21 41.38 40.12 40.18 684,196 -0.96(-2.34%)
Jan 31, 2017 40.56 41.23 40.46 41.14 588,947 +0.28(+0.69%)
Jan 30, 2017 40.42 40.94 40.31 40.86 488,663 +0.00(+0.00%)
Jan 27, 2017 41.39 41.39 40.33 40.86 475,702 -0.41(-0.98%)
Jan 26, 2017 40.97 41.53 40.97 41.26 541,671 +0.12(+0.30%)
Jan 25, 2017 40.56 41.30 40.23 41.14 838,190 +0.62(+1.52%)
Jan 24, 2017 40.73 41.01 40.22 40.52 675,123 -0.25(-0.61%)
Jan 23, 2017 40.73 40.90 40.25 40.77 448,873 -0.15(-0.37%)
Jan 20, 2017 40.21 40.96 40.21 40.92 458,157 +0.55(+1.35%)
Jan 19, 2017 41.35 41.39 40.36 40.37 667,584 -1.16(-2.80%)
Jan 18, 2017 41.43 41.57 41.08 41.53 406,890 +0.20(+0.49%)
Jan 17, 2017 41.64 42.17 41.14 41.33 738,853 -0.09(-0.21%)
Jan 13, 2017 41.42 41.42 41.42 0 -0.16(-0.38%)
Jan 12, 2017 40.62 41.61 40.62 41.58 890,885 +0.65(+1.59%)
Jan 11, 2017 40.41 40.97 40.27 40.93 821,192 +0.14(+0.35%)
Jan 10, 2017 39.87 41.11 39.77 40.78 858,126 +1.02(+2.57%)
Jan 09, 2017 40.11 40.50 39.73 39.76 1,202,688 -0.55(-1.36%)
Jan 06, 2017 42.09 42.09 40.23 40.31 1,419,780 -1.68(-3.99%)
Jan 05, 2017 42.66 42.79 41.60 41.98 942,611 -0.82(-1.92%)
Jan 04, 2017 42.24 43.08 42.05 42.80 1,097,857 +0.63(+1.48%)
Jan 03, 2017 42.82 43.43 41.90 42.18 1,093,271 -0.37(-0.87%)
Dec 30, 2016 42.55 42.55 42.55 0 -0.70(-1.61%)
Dec 29, 2016 42.94 43.41 42.94 43.25 333,018 +0.36(+0.84%)
Dec 28, 2016 43.83 43.83 42.71 42.88 483,347 -0.83(-1.90%)
Dec 27, 2016 43.44 43.91 43.42 43.71 537,065 +0.38(+0.88%)
Dec 23, 2016 43.33 43.33 43.33 0 +0.19(+0.45%)
Dec 22, 2016 43.23 43.50 43.02 43.14 478,274 -0.19(-0.43%)
Dec 21, 2016 43.61 43.66 43.31 43.32 290,877 -0.26(-0.59%)
Dec 20, 2016 43.29 44.16 43.11 43.58 579,131 +0.18(+0.41%)
Dec 19, 2016 43.43 43.99 43.27 43.40 728,220 -0.05(-0.12%)
Dec 16, 2016 43.36 43.88 43.27 43.46 1,521,223 +0.26(+0.61%)
Dec 15, 2016 43.26 43.60 42.96 43.19 874,610 +0.12(+0.29%)
Dec 14, 2016 43.85 44.40 42.91 43.07 990,269 -0.95(-2.16%)
Dec 13, 2016 44.22 44.53 43.62 44.02 565,203 -0.13(-0.30%)
Dec 12, 2016 44.05 44.40 43.79 44.15 618,944 +0.04(+0.10%)
Dec 09, 2016 44.06 44.38 43.95 44.11 812,855 +0.06(+0.14%)
Dec 08, 2016 43.28 44.27 42.80 44.05 1,269,545 +0.92(+2.14%)
Dec 07, 2016 42.28 43.14 41.89 43.13 1,047,919 +1.37(+3.28%)
Dec 06, 2016 42.05 42.15 41.19 41.76 880,903 -0.35(-0.83%)
Dec 05, 2016 42.08 42.28 41.90 42.11 656,338 +0.33(+0.80%)
Dec 02, 2016 41.91 42.12 41.63 41.77 425,744 -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.