Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

74.20 -0.72 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 60.90 62.72 60.29 61.45 1,102,537 +0.99(+1.64%)
Oct 31, 2018 62.53 63.15 60.36 60.46 2,307,637 -2.05(-3.28%)
Oct 30, 2018 61.00 62.99 58.26 62.51 3,989,626 -4.30(-6.44%)
Oct 29, 2018 68.10 69.00 65.65 66.81 1,400,694 -0.31(-0.46%)
Oct 26, 2018 66.94 67.60 66.11 67.12 949,000 -0.56(-0.83%)
Oct 25, 2018 66.55 68.00 65.90 67.68 597,201 +1.92(+2.92%)
Oct 24, 2018 66.89 66.91 65.69 65.76 686,712 -0.97(-1.45%)
Oct 23, 2018 67.50 67.93 66.56 66.73 706,618 -1.01(-1.49%)
Oct 22, 2018 66.57 67.97 66.20 67.74 480,077 +1.58(+2.39%)
Oct 19, 2018 67.03 67.84 65.60 66.16 787,500 -1.35(-2.00%)
Oct 18, 2018 69.06 69.74 67.34 67.51 804,792 -1.55(-2.24%)
Oct 17, 2018 68.67 69.70 67.66 69.06 717,062 +0.14(+0.20%)
Oct 16, 2018 66.79 69.11 66.78 68.92 680,395 +2.41(+3.62%)
Oct 15, 2018 65.85 67.02 65.16 66.51 621,694 +0.78(+1.19%)
Oct 12, 2018 65.91 66.44 65.20 65.73 862,400 +0.87(+1.34%)
Oct 11, 2018 66.00 66.69 64.85 64.86 583,066 -1.34(-2.02%)
Oct 10, 2018 67.55 67.82 66.05 66.20 661,381 -1.33(-1.97%)
Oct 09, 2018 66.96 68.51 66.96 67.53 779,245 +0.62(+0.93%)
Oct 08, 2018 66.47 67.34 66.24 66.91 467,887 +0.52(+0.78%)
Oct 05, 2018 66.00 66.93 65.75 66.39 645,800 +0.37(+0.56%)
Oct 04, 2018 65.62 66.03 64.71 66.02 701,628 +0.42(+0.64%)
Oct 03, 2018 65.86 67.08 65.44 65.60 799,904 -0.85(-1.28%)
Oct 02, 2018 67.73 67.87 66.32 66.45 581,952 -1.27(-1.88%)
Oct 01, 2018 69.36 70.21 67.45 67.72 921,075 -1.57(-2.27%)
Sep 28, 2018 69.01 69.59 68.91 69.29 734,700 +0.08(+0.12%)
Sep 27, 2018 68.97 69.91 68.82 69.21 350,012 +0.23(+0.33%)
Sep 26, 2018 70.61 70.61 68.88 68.98 570,260 -0.30(-0.43%)
Sep 25, 2018 68.68 69.38 68.49 69.28 627,167 +0.81(+1.18%)
Sep 24, 2018 68.55 68.58 66.37 68.47 1,276,379 -2.10(-2.98%)
Sep 21, 2018 71.21 71.98 70.30 70.57 1,206,000 -0.55(-0.77%)
Sep 20, 2018 72.28 72.90 70.57 71.12 796,238 -0.55(-0.77%)
Sep 19, 2018 72.72 73.23 71.36 71.67 472,455 -1.05(-1.44%)
Sep 18, 2018 71.73 73.28 71.50 72.72 677,589 +0.89(+1.24%)
Sep 17, 2018 72.46 72.46 71.58 71.83 511,261 -0.25(-0.35%)
Sep 14, 2018 72.41 72.85 71.69 72.08 697,900 +0.31(+0.43%)
Sep 13, 2018 70.83 71.99 70.83 71.77 563,753 -0.67(-0.92%)
Sep 12, 2018 71.66 72.97 71.50 72.44 749,763 -0.63(-0.86%)
Sep 11, 2018 73.40 74.12 72.99 73.07 619,874 -0.46(-0.63%)
Sep 10, 2018 73.09 74.12 71.77 73.53 1,066,905 -1.64(-2.18%)
Sep 07, 2018 72.70 75.24 72.29 75.17 1,044,600 +2.40(+3.30%)
Sep 06, 2018 71.29 73.43 70.89 72.77 847,203 +1.84(+2.59%)
Sep 05, 2018 70.57 71.14 69.39 70.93 777,940 +0.39(+0.55%)
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.