Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.37 59.46 57.96 58.45 1,030,119 -0.44(-0.75%)
Jan 30, 2020 58.91 59.72 58.03 58.89 902,694 -0.46(-0.77%)
Jan 29, 2020 58.92 59.63 58.26 59.34 869,153 +0.34(+0.57%)
Jan 28, 2020 58.83 59.90 58.27 59.01 1,676,487 +0.79(+1.37%)
Jan 27, 2020 57.36 58.36 57.16 58.21 1,576,991 +0.11(+0.19%)
Jan 24, 2020 57.23 58.20 56.98 58.10 1,160,689 +0.85(+1.49%)
Jan 23, 2020 55.43 57.28 55.26 57.25 1,212,297 +1.56(+2.80%)
Jan 22, 2020 54.66 56.02 54.57 55.69 1,041,559 +1.20(+2.20%)
Jan 21, 2020 53.80 54.65 53.28 54.49 1,468,502 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.98 54.05 1,041,027 +0.89(+1.67%)
Jan 16, 2020 52.53 53.33 52.09 53.16 859,029 +0.79(+1.50%)
Jan 15, 2020 52.94 53.18 52.18 52.38 817,831 -0.65(-1.22%)
Jan 14, 2020 53.39 53.56 52.89 53.02 1,162,928 -0.49(-0.91%)
Jan 13, 2020 53.62 54.09 53.27 53.51 1,424,135 +1.17(+2.23%)
Jan 10, 2020 52.34 52.77 51.88 52.34 1,406,429 +0.11(+0.21%)
Jan 09, 2020 52.31 52.48 51.76 52.23 1,058,922 +0.05(+0.09%)
Jan 08, 2020 52.27 52.53 51.72 52.18 706,659 -0.17(-0.32%)
Jan 07, 2020 52.27 52.74 51.97 52.35 1,042,831 -0.08(-0.16%)
Jan 06, 2020 52.06 52.47 51.60 52.43 662,352 +0.00(+0.00%)
Jan 03, 2020 52.02 52.63 51.84 52.43 616,810 -0.16(-0.30%)
Jan 02, 2020 52.97 53.19 52.16 52.59 1,050,467 -0.07(-0.14%)
Dec 31, 2019 52.92 53.58 52.37 52.67 946,602 -0.25(-0.48%)
Dec 30, 2019 51.47 52.98 51.35 52.92 1,429,385 +1.45(+2.82%)
Dec 27, 2019 52.33 52.52 51.31 51.47 683,645 -0.68(-1.31%)
Dec 26, 2019 52.15 52.40 51.84 52.15 677,776 -0.11(-0.21%)
Dec 24, 2019 53.06 53.14 52.10 52.26 202,751 -0.56(-1.06%)
Dec 23, 2019 52.74 52.91 52.07 52.83 641,865 +0.40(+0.77%)
Dec 20, 2019 52.06 52.92 51.68 52.42 1,102,088 +0.63(+1.21%)
Dec 19, 2019 52.18 52.18 51.39 51.80 741,992 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.86 52.34 552,004 -0.20(-0.37%)
Dec 17, 2019 52.62 52.62 52.05 52.54 431,797 +0.06(+0.11%)
Dec 16, 2019 53.25 53.25 52.43 52.48 418,302 -0.54(-1.02%)
Dec 13, 2019 53.06 53.30 52.50 53.02 525,058 -0.08(-0.16%)
Dec 12, 2019 52.84 53.56 51.67 53.11 940,703 -0.42(-0.79%)
Dec 11, 2019 53.15 53.57 52.37 53.53 861,121 +0.55(+1.04%)
Dec 10, 2019 52.40 53.02 52.21 52.98 1,023,782 +0.50(+0.94%)
Dec 09, 2019 53.15 53.29 52.37 52.48 943,132 -0.68(-1.28%)
Dec 06, 2019 52.95 53.39 52.04 53.16 550,657 +0.75(+1.44%)
Dec 05, 2019 52.89 53.02 52.21 52.41 611,592 -0.53(-1.00%)
Dec 04, 2019 53.40 53.65 52.87 52.94 451,417 -0.43(-0.80%)
Dec 03, 2019 53.97 54.00 53.03 53.36 421,309 -1.15(-2.12%)
Dec 02, 2019 53.95 54.69 53.70 54.52 487,863 +0.66(+1.23%)
Nov 29, 2019 53.89 54.57 53.75 53.86 304,355 -0.17(-0.31%)
Nov 27, 2019 54.02 54.27 53.54 54.02 403,800 +0.23(+0.43%)
Nov 26, 2019 54.33 54.82 53.69 53.79 466,320 -0.75(-1.38%)
Nov 25, 2019 54.17 54.71 53.89 54.54 434,593 +0.73(+1.37%)
Nov 22, 2019 53.82 54.58 53.67 53.81 694,288 +0.16(+0.29%)
Nov 21, 2019 53.71 54.41 53.53 53.65 569,064 +0.26(+0.49%)
Nov 20, 2019 53.38 53.64 52.87 53.39 460,306 -0.22(-0.42%)
Nov 19, 2019 54.98 54.98 53.42 53.61 701,777 -1.13(-2.07%)
Nov 18, 2019 53.61 55.19 53.21 54.75 772,341 +1.12(+2.08%)
Nov 15, 2019 52.97 53.69 52.27 53.63 870,064 +0.65(+1.23%)
Nov 14, 2019 52.94 53.11 51.72 52.98 900,342 +0.08(+0.16%)
Nov 13, 2019 53.13 53.29 52.43 52.90 1,156,789 -0.58(-1.08%)
Nov 12, 2019 54.30 54.43 52.91 53.48 785,482 -0.88(-1.63%)
Nov 11, 2019 54.65 54.84 54.06 54.36 297,009 -0.35(-0.65%)
Nov 08, 2019 54.18 54.73 53.79 54.71 419,389 +0.59(+1.08%)
Nov 07, 2019 55.17 55.40 53.84 54.13 1,184,323 -0.63(-1.16%)
Nov 06, 2019 55.22 55.38 54.24 54.76 862,498 -0.51(-0.93%)
Nov 05, 2019 55.28 56.27 54.85 55.27 927,712 -0.22(-0.40%)
Nov 04, 2019 53.87 55.61 53.50 55.49 867,657 +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.