TXRH

Texas Roadhouse, Inc. Historical Stock Prices

$37.05
*  
0.48
1.31%
Get TXRH Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TXRH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TXRH Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.74  37.05  36.38  37.05 496,975
03/05/2015 36.74 37.05 36.38 37.05 496,975
03/04/2015 37.07 37.09 36.36 36.57 710,922
03/03/2015 37.5 37.5 36.85 37.21 727,480
03/02/2015 37.77 37.98 37.08 37.48 1,084,073
02/27/2015 37.62 37.715 37.27 37.64 705,306
02/26/2015 37.72 37.76 37.47 37.67 685,215
02/25/2015 37.66 37.755 37.43 37.62 847,740
02/24/2015 38.39 38.42 37.1305 37.66 2,624,026
02/23/2015 36.56 37.585 36.5 37.16 2,169,407
02/20/2015 36.95 37.09 36.04 36.26 1,342,748
02/19/2015 35.98 37.11 35.8 36.83 1,133,499
02/18/2015 34.85 36.197 34.85 35.8 1,520,720
02/17/2015 34.72 34.96 34.47 34.77 717,568
02/13/2015 34.51 34.7 33.81 34.59 564,355
02/12/2015 34.64 34.64 34.15 34.52 285,292
02/11/2015 34.72 35.19 34.45 34.73 225,680
02/10/2015 34.22 34.85 34.1 34.75 437,765
02/09/2015 34.59 34.86 33.99 34.07 462,713
02/06/2015 34.68 34.9424 34.48 34.73 603,772
02/05/2015 35.04 35.33 34.62 34.76 616,734
02/04/2015 33.68 35.2 33.51 34.8 1,078,103
02/03/2015 33.42 33.92 33.2 33.7 736,693
02/02/2015 33.54 33.76 32.13 33.34 928,009
01/30/2015 34.2 34.43 33.51 33.59 723,896
01/29/2015 33.94 34.45 33.58 34.39 629,022
01/28/2015 34.45 34.65 33.77 33.8 457,818
01/27/2015 34.14 34.39 33.9 34.33 326,222
01/26/2015 34.24 34.56 34.04 34.4 423,787
01/23/2015 34.45 34.74 34.06 34.27 361,294
01/22/2015 34.01 34.56 33.63 34.34 704,813
01/21/2015 33.74 33.866 33.5217 33.71 269,288
01/20/2015 34.28 34.44 33.59 33.88 493,817
01/16/2015 33.5 34.12 33.27 34.07 723,592
01/15/2015 34.56 34.7 33.23 33.67 676,677
01/14/2015 34.53 34.7345 34.04 34.44 708,188
01/13/2015 34.84 35.3 34.53 34.87 739,780
01/12/2015 34.6 34.97 34.45 34.5 849,295
01/09/2015 34.57 35.07 34.2 34.89 519,590
01/08/2015 35.15 35.67 34.41 34.57 1,138,489
01/07/2015 33.22 34.81 32.67 34.77 892,582
01/06/2015 33.39 33.465 32.14 32.89 648,660
01/05/2015 32.83 33.75 32.5 33.19 972,098
01/02/2015 33.95 34.28 33.06 33.5 471,552
12/31/2014 33.96 34.26 33.58 33.76 466,471
12/30/2014 33.78 34.32 33.63 33.78 224,327
12/29/2014 33.77 34.07 33.51 33.85 357,383
12/26/2014 33.43 33.79 33.35 33.77 175,044
12/24/2014 33.47 33.8 33.29 33.4 219,180
12/23/2014 33.37 33.72 32.94 33.52 519,491
12/22/2014 32.72 33.245 32.72 33.22 401,367
12/19/2014 32.66 32.88 32.35 32.63 818,761
12/18/2014 33.32 33.3982 32.32 32.72 574,146
12/17/2014 32.2 32.78 31.94 32.78 650,971
12/16/2014 32.64 33.31 32.22 32.22 790,497
12/15/2014 32.52 33.09 32.24 32.85 829,888
12/12/2014 31.94 32.83 31.94 32.46 531,308
12/11/2014 32 32.86 31.77 32.23 523,163
12/10/2014 32.2 32.48 31.72 31.76 324,894
12/09/2014 32.03 32.53 31.79 32.21 590,389
12/08/2014 32.33 32.71 32.12 32.41 431,255
12/05/2014 32.28 32.74 32.24 32.39 528,373
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?