Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.26 51.60 50.35 51.07 591,821 -0.03(-0.06%)
Nov 29, 2017 49.27 51.47 49.15 51.10 751,479 +1.95(+3.97%)
Nov 28, 2017 48.43 49.18 48.07 49.15 651,491 +0.99(+2.06%)
Nov 27, 2017 48.57 48.79 47.86 48.16 551,414 -0.42(-0.86%)
Nov 24, 2017 48.89 48.89 48.48 48.58 159,172 -0.24(-0.49%)
Nov 22, 2017 49.18 49.20 48.66 48.82 292,361 -0.45(-0.91%)
Nov 21, 2017 50.13 50.26 48.85 49.27 718,901 -0.66(-1.32%)
Nov 20, 2017 49.84 50.04 49.06 49.93 620,717 +0.07(+0.14%)
Nov 17, 2017 49.89 50.21 49.65 49.86 411,042 -0.12(-0.24%)
Nov 16, 2017 49.93 50.21 49.51 49.98 416,180 +0.11(+0.22%)
Nov 15, 2017 49.80 50.02 49.31 49.87 774,372 -0.19(-0.38%)
Nov 14, 2017 49.40 50.27 49.31 50.06 564,320 +0.79(+1.60%)
Nov 13, 2017 48.76 49.81 48.49 49.27 580,470 +0.23(+0.47%)
Nov 10, 2017 48.50 49.27 48.19 49.04 693,500 +0.28(+0.57%)
Nov 09, 2017 47.77 48.77 47.70 48.76 405,002 +0.60(+1.25%)
Nov 08, 2017 47.81 48.79 47.81 48.16 697,265 +0.21(+0.44%)
Nov 07, 2017 49.11 49.50 47.79 47.95 657,552 -1.41(-2.86%)
Nov 06, 2017 48.73 49.67 48.33 49.36 806,277 +0.74(+1.52%)
Nov 03, 2017 49.11 49.16 48.25 48.62 1,050,503 -0.52(-1.06%)
Nov 02, 2017 49.76 49.76 49.06 49.14 457,045 -0.46(-0.93%)
Nov 01, 2017 50.57 50.60 49.20 49.60 1,166,912 -0.41(-0.82%)
Oct 31, 2017 51.48 53.61 49.30 50.01 1,476,677 -0.40(-0.79%)
Oct 30, 2017 51.19 51.29 49.83 50.41 1,211,474 -0.76(-1.49%)
Oct 27, 2017 51.24 51.89 50.96 51.17 843,460 +0.22(+0.43%)
Oct 26, 2017 49.97 51.09 49.90 50.95 798,552 +1.33(+2.68%)
Oct 25, 2017 49.66 49.91 48.73 49.62 717,217 -0.41(-0.82%)
Oct 24, 2017 49.70 50.64 49.70 50.03 633,732 +0.23(+0.46%)
Oct 23, 2017 50.19 50.59 49.62 49.80 626,267 -0.56(-1.11%)
Oct 20, 2017 50.90 51.00 50.17 50.36 808,099 -0.14(-0.28%)
Oct 19, 2017 50.49 50.72 50.17 50.50 419,262 -0.25(-0.49%)
Oct 18, 2017 50.89 50.95 50.06 50.75 356,385 -0.11(-0.22%)
Oct 17, 2017 50.03 52.02 50.03 50.86 693,883 +0.68(+1.36%)
Oct 16, 2017 50.07 50.22 49.60 50.18 293,121 +0.23(+0.46%)
Oct 13, 2017 49.81 50.05 49.45 49.95 395,316 +0.17(+0.34%)
Oct 12, 2017 49.56 49.82 49.00 49.78 284,760 -0.06(-0.12%)
Oct 11, 2017 49.75 50.00 49.31 49.84 339,087 +0.25(+0.50%)
Oct 10, 2017 49.70 50.00 49.36 49.59 335,303 +0.05(+0.10%)
Oct 09, 2017 50.05 50.19 49.48 49.54 328,488 -0.57(-1.14%)
Oct 06, 2017 49.01 50.34 49.01 50.11 575,426 +1.14(+2.33%)
Oct 05, 2017 48.68 49.12 48.42 48.97 429,559 +0.26(+0.53%)
Oct 04, 2017 49.85 49.86 48.67 48.71 630,741 -1.02(-2.05%)
Oct 03, 2017 49.90 50.38 49.58 49.73 740,863 +0.25(+0.51%)
Oct 02, 2017 49.21 49.78 49.19 49.48 419,971 +0.34(+0.69%)
Sep 29, 2017 49.16 49.72 48.85 49.14 335,339 -0.08(-0.16%)
Sep 28, 2017 49.40 49.88 48.91 49.22 347,066 -0.08(-0.16%)
Sep 27, 2017 49.62 49.30 905,673 +1.06(+2.20%)
Sep 26, 2017 48.15 48.38 47.51 48.24 565,018 -0.10(-0.21%)
Sep 25, 2017 48.04 48.74 48.04 48.34 719,150 +0.22(+0.46%)
Sep 22, 2017 48.31 47.82 48.12 529,200 +0.03(+0.06%)
Sep 21, 2017 48.50 48.52 47.58 48.09 435,775 -0.49(-1.01%)
Sep 20, 2017 47.81 48.75 47.81 48.58 763,609 +0.68(+1.42%)
Sep 19, 2017 48.05 48.20 47.54 47.90 417,244 -0.04(-0.08%)
Sep 18, 2017 49.47 49.59 47.81 47.94 468,126 -1.35(-2.74%)
Sep 15, 2017 48.29 49.47 48.06 49.29 1,019,017 +1.12(+2.33%)
Sep 14, 2017 48.54 48.89 48.00 48.17 698,680 -0.61(-1.25%)
Sep 13, 2017 47.96 49.43 47.96 48.78 962,450 +0.80(+1.67%)
Sep 12, 2017 46.84 48.05 46.40 47.98 551,923 +0.91(+1.93%)
Sep 11, 2017 47.09 48.07 46.64 47.07 770,309 +0.50(+1.07%)
Sep 08, 2017 44.94 47.37 44.83 46.57 893,143 +1.60(+3.56%)
Sep 07, 2017 44.92 45.23 44.29 44.97 724,980 -0.08(-0.18%)
Sep 06, 2017 46.41 46.51 45.04 45.05 610,762 -1.35(-2.91%)
Sep 05, 2017 47.39 47.68 46.38 46.40 505,028 -1.06(-2.23%)
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.