TXRH

Texas Roadhouse, Inc. Historical Stock Prices

$37.91
*  
2.87
7.04%
Get TXRH Alerts
*Delayed - data as of Aug. 4, 2015 11:01 ET  -  Find a broker to begin trading TXRH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TXRH Real Time
 
 
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 03-MAY-2015 TO 03-AUG-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.
11:01  38.50  39.55  37.49  37.91 1,331,011
08/03/2015 39.65 40.82 39.37 40.78 2,492,871
07/31/2015 39.44 39.555 39.1231 39.39 588,606
07/30/2015 38.85 39.29 38.52 39.13 517,214
07/29/2015 37.69 39.15 37.68 38.87 822,022
07/28/2015 37.38 37.84 37 37.65 591,693
07/27/2015 37.58 37.76 37.3 37.42 429,395
07/24/2015 38.17 38.28 37.63 37.81 508,645
07/23/2015 38.51 38.62 37.9 38.22 469,640
07/22/2015 37.88 38.6 37.832 38.47 269,745
07/21/2015 37.92 38.135 37.62 38.08 289,431
07/20/2015 38.1 38.33 37.92 38.03 516,126
07/17/2015 38.1 38.26 37.82 38.09 449,698
07/16/2015 37.7 38.26 37.5 38.17 451,027
07/15/2015 38.48 38.48 37.7 37.74 405,315
07/14/2015 38.57 38.76 38.22 38.38 268,202
07/13/2015 38.37 38.59 38.08 38.39 501,318
07/10/2015 37.9 38.04 37.65 37.99 308,292
07/09/2015 38.18 38.2985 37.33 37.52 555,409
07/08/2015 37.58 38 37.47 37.87 617,189
07/07/2015 37.75 38.15 37.06 37.88 536,778
07/06/2015 37.3 37.65 37.03 37.61 545,588
07/02/2015 37.84 38.22 37.51 37.68 564,934
07/01/2015 37.59 37.76 37.42 37.75 689,286
06/30/2015 37.32 37.57 37.105 37.43 1,114,160
06/29/2015 37.47 37.52 36.93 37.09 617,749
06/26/2015 37.39 37.8 37.18 37.68 905,898
06/25/2015 37.2 37.43 36.98 37.2 435,378
06/24/2015 37.29 37.49 37.03 37.17 553,560
06/23/2015 37.51 37.63 37.12 37.38 636,056
06/22/2015 37.33 37.44 36.98 37.36 668,365
06/19/2015 36.65 37.1401 36.4 36.94 676,876
06/18/2015 36.72 36.85 36.55 36.64 459,266
06/17/2015 36.62 36.78 36.32 36.69 508,530
06/16/2015 36.57 36.83 36.42 36.54 363,644
06/15/2015 36.51 36.83 36.11 36.56 361,436
06/12/2015 36.66 37.15 36.45 36.82 449,693
06/11/2015 36.93 37.12 36.46 36.65 407,241
06/10/2015 36.47 37.11 36.4 36.8 741,663
06/09/2015 36.47 36.56 36.2 36.38 481,502
06/08/2015 36.52 36.85 36.2901 36.55 574,306
06/05/2015 35.73 36.63 35.37 36.57 890,172
06/04/2015 35.65 35.82 35.34 35.72 657,538
06/03/2015 34.99 35.7 34.93 35.65 821,972
06/02/2015 34.89 35.37 34.69 34.94 902,359
06/01/2015 35.01 35.42 34.66 35.08 666,252
05/29/2015 35.33 35.45 34.88 35.02 471,700
05/28/2015 35.37 35.575 35.124 35.44 355,800
05/27/2015 34.91 35.52 34.68 35.37 427,258
05/26/2015 35.14 35.31 34.7 34.81 484,796
05/22/2015 35.51 35.71 35.29 35.29 402,690
05/21/2015 35.44 35.84 35.44 35.44 260,300
05/20/2015 35.4 35.82 35.1 35.53 497,686
05/19/2015 35.18 35.76 35.07 35.5 556,031
05/18/2015 34.56 35.24 34.51 35.13 427,784
05/15/2015 34.74 34.87 34.57 34.68 513,375
05/14/2015 34.41 34.86 34.23 34.7 265,431
05/13/2015 34.51 34.6431 34.19 34.35 244,993
05/12/2015 34.25 34.68 33.76 34.49 351,492
05/11/2015 34.51 34.91 34.38 34.43 570,604
05/08/2015 34.83 35.355 34.41 34.51 564,081
05/07/2015 34.24 34.87 33.9801 34.6 643,719
05/06/2015 34.54 34.82 34.04 34.19 868,223
05/05/2015 35.61 35.92 33.86 34.7 2,446,035
05/04/2015 33.75 34.58 33.58 33.67 1,683,739
*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?