TXRH

Texas Roadhouse, Inc. Historical Stock Prices

$26.08
*  
0.29
1.12%
Get TXRH Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading TXRH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.78  26.08  25.73  26.08 396,976
08/21/2014 25.83 25.932 25.53 25.79 250,247
08/20/2014 26.02 26.06 25.72 25.81 294,446
08/19/2014 25.79 26.07 25.69 26.04 504,942
08/18/2014 25.49 25.77 25.37 25.73 485,574
08/15/2014 25.79 25.79 25.12 25.29 465,361
08/14/2014 25.76 25.77 25.44 25.64 602,486
08/13/2014 25.58 25.87 25.35 25.77 411,311
08/12/2014 25.4 25.56 25.36 25.51 414,977
08/11/2014 25.62 25.87 25.32 25.51 716,674
08/08/2014 25.3 25.78 25.25 25.69 588,681
08/07/2014 25.18 25.42 25.09 25.35 728,493
08/06/2014 24.78 25.16 24.61 25.04 701,925
08/05/2014 24.55 25.26 24.51 24.95 1,321,708
08/04/2014 25.22 25.31 24.92 25.04 1,143,438
08/01/2014 24.89 25.13 24.68 25.06 653,864
07/31/2014 25 25.18 24.83 24.88 395,003
07/30/2014 25.5 25.66 25.1 25.17 594,391
07/29/2014 25.07 25.52 25.05 25.46 457,222
07/28/2014 24.98 25.07 24.83 25 219,244
07/25/2014 24.66 25.04 24.6 24.94 330,512
07/24/2014 24.74 25 24.63 24.79 394,214
07/23/2014 25.1 25.248 24.725 24.75 695,784
07/22/2014 25.02 25.33 24.97 25.1 477,307
07/21/2014 25.15 25.24 24.81 24.84 397,546
07/18/2014 24.95 25.57 24.95 25.27 512,139
07/17/2014 25.29 25.49 24.95 24.97 440,053
07/16/2014 25.47 25.6 25.22 25.48 412,127
07/15/2014 25.39 25.82 25.22 25.4 731,871
07/14/2014 25.59 25.76 25.34 25.38 347,877
07/11/2014 25.32 25.51 25.26 25.36 530,344
07/10/2014 25.25 25.63 25.1707 25.46 443,540
07/09/2014 25.64 25.93 25.62 25.68 504,188
07/08/2014 25.98 25.98 25.59 25.59 579,843
07/07/2014 26.19 26.302 25.98 25.99 391,455
07/03/2014 26.21 26.5 26.11 26.29 190,171
07/02/2014 26.3 26.4 26.1 26.21 294,485
07/01/2014 26.09 26.54 26.09 26.35 508,410
06/30/2014 26.06 26.09 25.83 26 546,535
06/27/2014 26.18 26.44 26.02 26.07 1,280,562
06/26/2014 26.58 26.68 26.3 26.42 391,529
06/25/2014 26.72 26.816 26.41 26.62 384,279
06/24/2014 26.18 26.83 26.03 26.73 742,842
06/23/2014 26.1 26.32 25.89 26.3 562,986
06/20/2014 25.96 26.14 25.615 26.13 679,868
06/19/2014 25.7 26 25.6 25.99 316,958
06/18/2014 25.53 25.74 25.35 25.66 365,142
06/17/2014 25.65 25.865 25.53 25.59 419,771
06/16/2014 25.69 25.9 25.4 25.73 346,654
06/13/2014 25.86 25.965 25.7 25.91 206,258
06/12/2014 25.74 25.84 25.39 25.75 397,256
06/11/2014 25.76 25.87 25.57 25.87 308,169
06/10/2014 26.21 26.5 25.7 25.9 314,656
06/09/2014 26.38 26.47 26.126 26.39 387,551
06/06/2014 26.25 26.48 26.14 26.46 445,394
06/05/2014 25.74 26.15 25.51 26.12 332,489
06/04/2014 25.43 25.76 25.27 25.72 276,739
06/03/2014 25.45 25.55 25.13 25.52 346,715
06/02/2014 25.27 25.55 25.03 25.55 375,057
05/30/2014 25.33 25.48 25.17 25.28 322,258
05/29/2014 25.49 25.5 25.19 25.41 368,297
05/28/2014 25.44 25.75 25.22 25.45 522,160
05/27/2014 25.14 25.69 25.07 25.44 395,513
05/23/2014 25.18 25.6 24.775 24.92 436,385
05/22/2014 24.34 24.86 24.31 24.73 274,417
05/21/2014 24.26 24.46 23.95 24.36 364,431
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?