Texas Roadhouse Inc (NQ: TXRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.77	42.25	41.62	42.24	633,606	+0.53(+1.28%)
Aug 30, 2017	41.25	41.95	40.87	41.70	611,341	+0.59(+1.43%)
Aug 29, 2017	41.88	41.89	40.87	41.12	843,615	-0.92(-2.18%)
Aug 28, 2017	42.43	42.43	41.37	42.03	514,211	-0.36(-0.86%)
Aug 25, 2017	42.50	42.77	42.29	42.40	397,841	-0.07(-0.17%)
Aug 24, 2017	42.82	43.02	42.41	42.47	299,757	-0.18(-0.42%)
Aug 23, 2017	43.14	43.31	42.48	42.65	403,377	-0.82(-1.88%)
Aug 22, 2017	43.22	43.69	43.00	43.47	331,583	+0.52(+1.20%)
Aug 21, 2017	43.24	43.30	42.81	42.95	408,355	-0.29(-0.68%)
Aug 18, 2017	43.20	43.55	42.93	43.24	397,849	-0.22(-0.51%)
Aug 17, 2017	43.95	44.56	43.45	43.47	365,319	-0.59(-1.33%)
Aug 16, 2017	43.48	44.62	43.48	44.05	278,159	+0.32(+0.73%)
Aug 15, 2017	44.14	44.14	43.71	43.73	311,002	-0.27(-0.61%)
Aug 14, 2017	43.65	44.26	43.64	44.00	393,149	+0.16(+0.37%)
Aug 11, 2017	43.30	44.03	43.19	43.84	368,789	+0.28(+0.63%)
Aug 10, 2017	43.09	43.70	43.04	43.56	462,156	+0.27(+0.62%)
Aug 09, 2017	43.40	43.59	43.21	43.30	464,885	-0.13(-0.31%)
Aug 08, 2017	43.76	44.01	43.25	43.43	432,457	-0.45(-1.03%)
Aug 07, 2017	42.71	44.20	42.65	43.88	585,327	+0.81(+1.88%)
Aug 04, 2017	42.74	43.10	42.03	43.07	408,046	+0.47(+1.11%)
Aug 03, 2017	42.90	43.55	42.40	42.60	654,930	-0.37(-0.87%)
Aug 02, 2017	43.93	44.08	42.80	42.98	1,010,316	-0.91(-2.07%)
Aug 01, 2017	45.66	45.66	42.82	43.88	2,769,161	+1.78(+4.23%)
Jul 31, 2017	42.76	43.14	41.93	42.10	2,361,889	-0.36(-0.84%)
Jul 28, 2017	43.23	43.39	42.30	42.46	1,511,238	-1.05(-2.41%)
Jul 27, 2017	44.03	44.03	43.18	43.51	1,030,850	-0.47(-1.07%)
Jul 26, 2017	44.95	45.04	43.66	43.98	1,033,775	-1.05(-2.33%)
Jul 25, 2017	44.74	45.17	44.09	45.03	934,409	+0.27(+0.60%)
Jul 24, 2017	44.88	45.10	44.48	44.76	597,432	-0.22(-0.49%)
Jul 21, 2017	45.03	45.15	44.73	44.99	509,467	+0.24(+0.54%)
Jul 20, 2017	44.73	45.01	44.64	44.75	367,276	-0.10(-0.22%)
Jul 19, 2017	44.57	45.10	44.37	44.84	348,330	+0.40(+0.90%)
Jul 18, 2017	44.70	44.70	43.90	44.44	615,079	-0.26(-0.58%)
Jul 17, 2017	44.59	45.08	44.44	44.70	290,327	+0.13(+0.30%)
Jul 14, 2017	44.62	44.95	44.55	44.57	344,753	-0.12(-0.26%)
Jul 13, 2017	45.57	45.70	44.12	44.68	512,880	-0.78(-1.72%)
Jul 12, 2017	45.74	46.03	45.38	45.47	758,402	-0.03(-0.06%)
Jul 11, 2017	45.01	45.53	44.97	45.49	573,179	+0.55(+1.23%)
Jul 10, 2017	45.26	45.26	44.79	44.94	558,300	-0.37(-0.83%)
Jul 07, 2017	45.07	45.58	44.85	45.32	477,733	+0.37(+0.81%)
Jul 06, 2017	44.54	45.33	44.43	44.95	737,580	+0.07(+0.16%)
Jul 05, 2017	45.20	45.25	44.46	44.88	557,575	-0.30(-0.67%)
Jul 03, 2017	45.49	45.49	45.03	45.18	232,793	-0.17(-0.37%)
Jun 30, 2017	45.77	46.06	45.33	45.35	682,441	-0.30(-0.66%)
Jun 29, 2017	45.62	46.01	45.17	45.66	656,944	+0.14(+0.31%)
Jun 28, 2017	45.69	45.91	45.27	45.51	633,618	+0.13(+0.29%)
Jun 27, 2017	45.15	46.21	44.97	45.38	954,009	+0.49(+1.09%)
Jun 26, 2017	44.42	45.17	44.06	44.89	624,616	+0.52(+1.16%)
Jun 23, 2017	44.72	45.12	44.33	44.37	851,563	-0.10(-0.22%)
Jun 22, 2017	44.09	44.84	43.74	44.47	1,132,278	+1.74(+4.06%)
Jun 21, 2017	43.31	43.60	42.72	42.74	768,015	-0.61(-1.42%)
Jun 20, 2017	44.15	44.21	43.17	43.35	633,461	-0.79(-1.79%)
Jun 19, 2017	44.06	44.28	43.65	44.14	527,666	+0.24(+0.55%)
Jun 16, 2017	43.68	44.12	43.47	43.90	884,793	-0.09(-0.20%)
Jun 15, 2017	44.20	44.42	43.55	43.99	590,887	-0.69(-1.55%)
Jun 14, 2017	44.59	45.64	44.50	44.68	561,169	+0.09(+0.20%)
Jun 13, 2017	44.68	45.01	44.38	44.60	656,355	-0.43(-0.95%)
Jun 12, 2017	45.84	46.12	44.97	45.02	840,947	-0.82(-1.79%)
Jun 09, 2017	45.53	45.94	45.21	45.84	855,462	+0.47(+1.04%)
Jun 08, 2017	45.16	45.95	45.13	45.37	1,154,937	+0.11(+0.24%)
Jun 07, 2017	44.73	45.47	44.73	45.27	1,009,257	+0.67(+1.51%)
Jun 06, 2017	44.47	44.88	44.25	44.59	803,016	-0.15(-0.34%)
Jun 05, 2017	44.53	44.95	44.48	44.74	712,021	-0.11(-0.24%)
Jun 02, 2017	44.25	45.11	42.73	44.85	818,048	+0.67(+1.53%)

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.