Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.28 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.62 56.65 55.42 55.68 1,067,298 -0.81(-1.44%)
Jan 30, 2019 56.86 57.42 55.77 56.49 821,654 -0.30(-0.53%)
Jan 29, 2019 57.83 57.83 55.42 56.79 1,129,659 -1.02(-1.77%)
Jan 28, 2019 57.26 58.37 56.95 57.82 930,018 +0.37(+0.64%)
Jan 25, 2019 59.52 59.55 56.95 57.45 1,182,970 -1.52(-2.58%)
Jan 24, 2019 59.64 59.88 58.82 58.97 718,643 -0.53(-0.89%)
Jan 23, 2019 59.57 60.62 59.17 59.50 756,540 -0.90(-1.48%)
Jan 22, 2019 61.17 61.93 60.20 60.40 637,192 -0.92(-1.49%)
Jan 18, 2019 61.20 61.49 60.84 61.32 765,116 +0.55(+0.90%)
Jan 17, 2019 60.19 61.21 59.78 60.77 742,637 +0.64(+1.07%)
Jan 16, 2019 60.40 60.97 59.68 60.13 915,094 -0.44(-0.73%)
Jan 15, 2019 60.50 60.88 59.86 60.56 770,284 +0.14(+0.23%)
Jan 14, 2019 61.11 61.57 60.34 60.43 1,389,565 -0.87(-1.42%)
Jan 11, 2019 59.96 61.41 59.71 61.30 1,440,194 +2.43(+4.12%)
Jan 10, 2019 57.67 59.12 57.38 58.87 642,017 +1.13(+1.95%)
Jan 09, 2019 58.71 58.83 57.27 57.75 845,494 -0.99(-1.68%)
Jan 08, 2019 56.37 58.93 56.37 58.73 1,014,693 +2.12(+3.75%)
Jan 07, 2019 54.77 56.92 54.42 56.61 758,298 +1.87(+3.41%)
Jan 04, 2019 53.76 55.26 53.70 54.74 550,945 +1.59(+3.00%)
Jan 03, 2019 53.66 54.20 52.99 53.15 555,506 -1.13(-2.09%)
Jan 02, 2019 53.86 54.34 52.90 54.29 698,941 -0.35(-0.64%)
Dec 31, 2018 54.34 54.77 53.91 54.63 683,928 +0.41(+0.76%)
Dec 28, 2018 53.81 54.89 53.59 54.22 546,246 +0.48(+0.89%)
Dec 27, 2018 53.55 54.51 52.22 53.75 533,881 -0.26(-0.47%)
Dec 26, 2018 52.39 54.14 52.11 54.00 656,120 +2.01(+3.87%)
Dec 24, 2018 52.60 52.88 51.55 51.99 348,575 -0.87(-1.64%)
Dec 21, 2018 54.71 56.23 52.75 52.86 1,607,160 -1.94(-3.54%)
Dec 20, 2018 55.26 55.44 54.18 54.80 722,638 -0.54(-0.98%)
Dec 19, 2018 57.11 57.49 54.98 55.34 624,183 -1.46(-2.58%)
Dec 18, 2018 56.36 58.22 55.75 56.80 782,202 +1.11(+1.99%)
Dec 17, 2018 56.53 56.53 55.06 55.70 914,358 -0.88(-1.56%)
Dec 14, 2018 56.95 57.42 56.45 56.58 439,977 -0.71(-1.24%)
Dec 13, 2018 57.69 58.18 57.15 57.29 428,666 -0.23(-0.40%)
Dec 12, 2018 56.83 57.87 56.05 57.52 443,796 +1.18(+2.10%)
Dec 11, 2018 58.67 58.67 55.92 56.33 861,762 -1.84(-3.16%)
Dec 10, 2018 57.66 58.46 57.32 58.18 618,236 +0.29(+0.50%)
Dec 07, 2018 58.74 59.87 57.72 57.88 803,809 -1.29(-2.17%)
Dec 06, 2018 58.71 59.25 57.47 59.17 818,170 +0.14(+0.23%)
Dec 04, 2018 60.43 61.03 59.01 59.03 885,440 -1.38(-2.28%)
Dec 03, 2018 60.60 60.89 58.29 60.41 766,901 +0.23(+0.38%)
Nov 30, 2018 60.65 60.96 59.57 60.18 590,842 -0.26(-0.42%)
Nov 29, 2018 61.10 61.80 59.78 60.44 509,435 -0.67(-1.09%)
Nov 28, 2018 59.21 61.14 58.89 61.10 680,125 +2.11(+3.57%)
Nov 27, 2018 57.91 59.71 57.87 59.00 709,536 +1.18(+2.05%)
Nov 26, 2018 59.41 59.41 57.77 57.81 640,077 -0.96(-1.63%)
Nov 23, 2018 58.10 59.30 57.71 58.77 206,163 +0.27(+0.47%)
Nov 21, 2018 58.49 58.49 58.49 0 +0.31(+0.53%)
Nov 20, 2018 58.28 59.36 57.94 58.18 645,004 -0.32(-0.55%)
Nov 19, 2018 57.55 58.53 57.13 58.50 726,985 +0.95(+1.65%)
Nov 16, 2018 58.73 58.98 57.42 57.56 1,009,095 -1.50(-2.55%)
Nov 15, 2018 59.10 59.45 58.20 59.06 438,733 -0.45(-0.75%)
Nov 14, 2018 59.02 59.72 58.73 59.51 591,639 +0.75(+1.27%)
Nov 13, 2018 59.93 60.12 58.57 58.76 498,018 -1.13(-1.89%)
Nov 12, 2018 59.34 60.47 58.90 59.89 810,052 +0.48(+0.81%)
Nov 09, 2018 58.48 59.83 57.89 59.41 613,335 +0.84(+1.43%)
Nov 08, 2018 58.81 59.56 58.48 58.57 523,408 -0.27(-0.46%)
Nov 07, 2018 58.23 59.03 57.62 58.84 563,995 +0.61(+1.05%)
Nov 06, 2018 56.51 58.36 56.43 58.23 671,192 +1.82(+3.23%)
Nov 05, 2018 56.63 57.31 56.36 56.41 732,118 -0.19(-0.34%)
Nov 02, 2018 56.36 57.03 55.29 56.60 926,147 +0.59(+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.