Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

78.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.87 61.90 60.56 60.84 976,743 -0.89(-1.44%)
Jan 30, 2019 62.13 62.74 60.94 61.73 751,941 -0.33(-0.53%)
Jan 29, 2019 63.19 63.19 60.56 62.06 1,033,813 -1.12(-1.77%)
Jan 28, 2019 62.57 63.78 62.23 63.18 851,110 +0.40(+0.64%)
Jan 25, 2019 65.04 65.08 62.23 62.78 1,082,600 -1.66(-2.58%)
Jan 24, 2019 65.17 65.43 64.27 64.44 657,670 -0.58(-0.89%)
Jan 23, 2019 65.09 66.24 64.66 65.02 692,351 -0.98(-1.48%)
Jan 22, 2019 66.84 67.67 65.78 66.00 583,129 -1.00(-1.49%)
Jan 18, 2019 66.87 67.19 66.48 67.00 700,200 +0.60(+0.90%)
Jan 17, 2019 65.77 66.88 65.32 66.40 679,628 +0.70(+1.07%)
Jan 16, 2019 66.00 66.62 65.21 65.70 837,453 -0.48(-0.73%)
Jan 15, 2019 66.11 66.52 65.41 66.18 704,929 +0.15(+0.23%)
Jan 14, 2019 66.78 67.28 65.93 66.03 1,271,667 -0.95(-1.42%)
Jan 11, 2019 65.52 67.10 65.25 66.98 1,318,000 +2.65(+4.12%)
Jan 10, 2019 63.02 64.60 62.70 64.33 587,545 +1.23(+1.95%)
Jan 09, 2019 64.15 64.28 62.58 63.10 773,758 -1.08(-1.68%)
Jan 08, 2019 61.60 64.39 61.60 64.18 928,601 +2.32(+3.75%)
Jan 07, 2019 59.85 62.20 59.46 61.86 693,960 +2.04(+3.41%)
Jan 04, 2019 58.74 60.38 58.68 59.82 504,200 +1.74(+3.00%)
Jan 03, 2019 58.63 59.23 57.90 58.08 508,374 -1.24(-2.09%)
Jan 02, 2019 58.85 59.38 57.80 59.32 639,639 -0.38(-0.64%)
Dec 31, 2018 59.38 59.85 58.91 59.70 625,900 +0.45(+0.76%)
Dec 28, 2018 58.80 59.98 58.56 59.25 499,900 +0.52(+0.89%)
Dec 27, 2018 58.52 59.56 57.06 58.73 488,584 -0.28(-0.47%)
Dec 26, 2018 57.25 59.16 56.94 59.01 600,451 +2.20(+3.87%)
Dec 24, 2018 57.48 57.78 56.33 56.81 319,000 -0.95(-1.64%)
Dec 21, 2018 59.78 61.44 57.65 57.76 1,470,800 -2.12(-3.54%)
Dec 20, 2018 60.38 60.58 59.20 59.88 661,326 -0.59(-0.98%)
Dec 19, 2018 62.40 62.81 60.08 60.47 571,224 -1.60(-2.58%)
Dec 18, 2018 61.58 63.62 60.92 62.07 715,836 +0.96(+1.57%)
Dec 17, 2018 62.02 62.02 60.41 61.11 833,356 -0.97(-1.56%)
Dec 14, 2018 62.49 63.00 61.94 62.08 401,000 -0.78(-1.24%)
Dec 13, 2018 63.30 63.84 62.71 62.86 390,691 -0.25(-0.40%)
Dec 12, 2018 62.35 63.49 61.50 63.11 404,481 +1.30(+2.10%)
Dec 11, 2018 64.37 64.37 61.36 61.81 785,419 -2.02(-3.16%)
Dec 10, 2018 63.27 64.14 62.89 63.83 563,467 +0.32(+0.50%)
Dec 07, 2018 64.45 65.69 63.33 63.51 732,600 -1.41(-2.17%)
Dec 06, 2018 64.42 65.01 63.06 64.92 745,689 +0.15(+0.23%)
Dec 04, 2018 66.30 66.96 64.75 64.77 807,000 -1.51(-2.28%)
Dec 03, 2018 66.49 66.81 63.96 66.28 698,962 +0.25(+0.38%)
Nov 30, 2018 66.54 66.89 65.36 66.03 538,500 -0.28(-0.42%)
Nov 29, 2018 67.04 67.81 65.59 66.31 464,305 -0.73(-1.09%)
Nov 28, 2018 64.96 67.08 64.61 67.04 619,873 +2.31(+3.57%)
Nov 27, 2018 63.54 65.51 63.50 64.73 646,679 +1.30(+2.05%)
Nov 26, 2018 65.19 65.19 63.39 63.43 583,373 -1.05(-1.63%)
Nov 23, 2018 63.75 65.06 63.31 64.48 187,900 +0.30(+0.47%)
Nov 21, 2018 64.18 64.18 64.18 0 +0.34(+0.53%)
Nov 20, 2018 63.94 65.13 63.57 63.84 587,864 -0.35(-0.55%)
Nov 19, 2018 63.14 64.22 62.68 64.19 662,582 +1.04(+1.65%)
Nov 16, 2018 64.44 64.71 63.00 63.15 919,700 -1.65(-2.55%)
Nov 15, 2018 64.85 65.23 63.86 64.80 399,866 -0.49(-0.75%)
Nov 14, 2018 64.76 65.52 64.44 65.29 539,226 +0.82(+1.27%)
Nov 13, 2018 65.76 65.97 64.26 64.47 453,899 -1.24(-1.89%)
Nov 12, 2018 65.11 66.35 64.63 65.71 738,290 +0.53(+0.81%)
Nov 09, 2018 64.16 65.65 63.52 65.18 559,000 +0.92(+1.43%)
Nov 08, 2018 64.53 65.35 64.16 64.26 477,040 -0.30(-0.46%)
Nov 07, 2018 63.89 64.77 63.22 64.56 514,031 +0.67(+1.05%)
Nov 06, 2018 62.00 64.03 61.91 63.89 611,732 +2.00(+3.23%)
Nov 05, 2018 62.13 62.88 61.84 61.89 667,260 -0.21(-0.34%)
Nov 02, 2018 61.84 62.57 60.66 62.10 844,100 +0.65(+1.06%)
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.