Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.36 59.45 57.95 58.44 1,030,280 -0.44(-0.75%)
Jan 30, 2020 58.90 59.71 58.03 58.88 902,834 -0.46(-0.77%)
Jan 29, 2020 58.91 59.62 58.25 59.33 869,288 +0.34(+0.57%)
Jan 28, 2020 58.82 59.90 58.26 59.00 1,676,748 +0.79(+1.37%)
Jan 27, 2020 57.35 58.35 57.16 58.20 1,577,236 +0.11(+0.19%)
Jan 24, 2020 57.22 58.19 56.97 58.09 1,160,870 +0.85(+1.49%)
Jan 23, 2020 55.43 57.27 55.25 57.24 1,212,485 +1.56(+2.80%)
Jan 22, 2020 54.65 56.02 54.56 55.68 1,041,722 +1.20(+2.20%)
Jan 21, 2020 53.79 54.64 53.28 54.48 1,468,730 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.97 54.04 1,041,189 +0.89(+1.67%)
Jan 16, 2020 52.52 53.32 52.08 53.15 859,163 +0.79(+1.50%)
Jan 15, 2020 52.93 53.17 52.17 52.37 817,958 -0.65(-1.22%)
Jan 14, 2020 53.38 53.55 52.88 53.01 1,163,109 -0.49(-0.91%)
Jan 13, 2020 53.61 54.08 53.27 53.50 1,424,356 +1.17(+2.23%)
Jan 10, 2020 52.33 52.76 51.87 52.33 1,406,648 +0.11(+0.21%)
Jan 09, 2020 52.30 52.47 51.75 52.22 1,059,087 +0.05(+0.09%)
Jan 08, 2020 52.27 52.52 51.71 52.17 706,769 -0.17(-0.32%)
Jan 07, 2020 52.27 52.73 51.97 52.34 1,042,993 -0.08(-0.16%)
Jan 06, 2020 52.05 52.46 51.59 52.42 662,455 +0.00(+0.00%)
Jan 03, 2020 52.01 52.62 51.83 52.42 616,906 -0.16(-0.30%)
Jan 02, 2020 52.96 53.18 52.15 52.58 1,050,631 -0.07(-0.14%)
Dec 31, 2019 52.91 53.57 52.36 52.66 946,749 -0.25(-0.48%)
Dec 30, 2019 51.46 52.98 51.34 52.91 1,429,608 +1.45(+2.82%)
Dec 27, 2019 52.32 52.51 51.30 51.46 683,751 -0.68(-1.31%)
Dec 26, 2019 52.14 52.40 51.84 52.14 677,882 -0.11(-0.21%)
Dec 24, 2019 53.05 53.14 52.09 52.26 202,783 -0.56(-1.06%)
Dec 23, 2019 52.73 52.90 52.06 52.82 641,965 +0.40(+0.77%)
Dec 20, 2019 52.05 52.91 51.67 52.42 1,102,259 +0.63(+1.21%)
Dec 19, 2019 52.17 52.17 51.38 51.79 742,107 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.85 52.33 552,090 -0.20(-0.37%)
Dec 17, 2019 52.61 52.61 52.04 52.53 431,864 +0.06(+0.11%)
Dec 16, 2019 53.24 53.24 52.42 52.47 418,367 -0.54(-1.02%)
Dec 13, 2019 53.05 53.29 52.49 53.01 525,140 -0.08(-0.16%)
Dec 12, 2019 52.83 53.56 51.66 53.10 940,850 -0.42(-0.79%)
Dec 11, 2019 53.14 53.57 52.36 53.52 861,255 +0.55(+1.04%)
Dec 10, 2019 52.40 53.01 52.20 52.97 1,023,942 +0.50(+0.94%)
Dec 09, 2019 53.14 53.28 52.36 52.47 943,278 -0.68(-1.28%)
Dec 06, 2019 52.95 53.38 52.03 53.15 550,742 +0.75(+1.44%)
Dec 05, 2019 52.88 53.01 52.20 52.40 611,688 -0.53(-1.00%)
Dec 04, 2019 53.39 53.64 52.86 52.93 451,487 -0.43(-0.80%)
Dec 03, 2019 53.96 53.99 53.02 53.35 421,375 -1.15(-2.12%)
Dec 02, 2019 53.94 54.69 53.69 54.51 487,939 +0.66(+1.23%)
Nov 29, 2019 53.89 54.56 53.74 53.85 304,403 -0.17(-0.31%)
Nov 27, 2019 54.02 54.26 53.53 54.02 403,863 +0.23(+0.43%)
Nov 26, 2019 54.32 54.82 53.69 53.78 466,392 -0.75(-1.38%)
Nov 25, 2019 54.16 54.70 53.89 54.54 434,661 +0.73(+1.37%)
Nov 22, 2019 53.81 54.57 53.66 53.80 694,396 +0.16(+0.29%)
Nov 21, 2019 53.70 54.41 53.52 53.64 569,153 +0.26(+0.49%)
Nov 20, 2019 53.37 53.63 52.86 53.38 460,377 -0.22(-0.42%)
Nov 19, 2019 54.97 54.97 53.41 53.61 701,886 -1.13(-2.07%)
Nov 18, 2019 53.60 55.18 53.20 54.74 772,461 +1.12(+2.08%)
Nov 15, 2019 52.96 53.68 52.26 53.62 870,199 +0.65(+1.23%)
Nov 14, 2019 52.93 53.10 51.71 52.97 900,482 +0.08(+0.16%)
Nov 13, 2019 53.12 53.28 52.42 52.89 1,156,969 -0.58(-1.08%)
Nov 12, 2019 54.29 54.42 52.90 53.47 785,604 -0.88(-1.63%)
Nov 11, 2019 54.64 54.83 54.05 54.35 297,056 -0.35(-0.65%)
Nov 08, 2019 54.17 54.72 53.78 54.70 419,454 +0.59(+1.08%)
Nov 07, 2019 55.16 55.39 53.83 54.12 1,184,508 -0.63(-1.16%)
Nov 06, 2019 55.22 55.37 54.23 54.75 862,633 -0.51(-0.93%)
Nov 05, 2019 55.27 56.26 54.84 55.26 927,856 -0.22(-0.40%)
Nov 04, 2019 53.86 55.61 53.49 55.48 867,792 +1.68(+3.13%)
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.