Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.45 62.78 61.34 61.97 573,749 -0.26(-0.42%)
Nov 29, 2018 62.92 63.64 61.56 62.24 494,697 -0.69(-1.09%)
Nov 28, 2018 60.97 62.96 60.64 62.92 660,448 +2.17(+3.57%)
Nov 27, 2018 59.64 61.49 59.60 60.75 689,009 +1.22(+2.05%)
Nov 26, 2018 61.18 61.18 59.50 59.53 621,559 -0.99(-1.63%)
Nov 23, 2018 59.83 61.06 59.43 60.52 200,199 +0.28(+0.47%)
Nov 21, 2018 60.24 60.24 60.24 0 +0.32(+0.53%)
Nov 20, 2018 60.01 61.13 59.66 59.92 626,344 -0.33(-0.55%)
Nov 19, 2018 59.26 60.27 58.83 60.25 705,953 +0.98(+1.65%)
Nov 16, 2018 60.48 60.73 59.13 59.27 979,901 -1.55(-2.55%)
Nov 15, 2018 60.87 61.22 59.94 60.82 426,040 -0.46(-0.75%)
Nov 14, 2018 60.78 61.49 60.48 61.28 574,522 +0.77(+1.27%)
Nov 13, 2018 61.72 61.91 60.31 60.51 483,610 -1.16(-1.89%)
Nov 12, 2018 61.11 62.27 60.66 61.67 786,617 +0.50(+0.81%)
Nov 09, 2018 60.22 61.62 59.62 61.18 595,591 +0.86(+1.43%)
Nov 08, 2018 60.57 61.34 60.22 60.31 508,266 -0.28(-0.46%)
Nov 07, 2018 59.96 60.79 59.34 60.59 547,678 +0.63(+1.05%)
Nov 06, 2018 58.19 60.10 58.11 59.96 651,774 +1.88(+3.23%)
Nov 05, 2018 58.31 59.02 58.04 58.09 710,937 -0.20(-0.34%)
Nov 02, 2018 58.04 58.73 56.93 58.28 899,353 +0.61(+1.06%)
Nov 01, 2018 57.16 58.87 56.59 57.67 1,174,707 +0.93(+1.64%)
Oct 31, 2018 58.69 59.27 56.65 56.75 2,458,691 -1.92(-3.28%)
Oct 30, 2018 57.25 59.12 54.68 58.67 4,250,780 -4.04(-6.44%)
Oct 29, 2018 63.92 64.76 61.62 62.71 1,492,381 -0.29(-0.46%)
Oct 26, 2018 62.83 63.45 62.04 63.00 1,011,119 -0.53(-0.83%)
Oct 25, 2018 62.46 63.82 61.85 63.52 636,292 +1.80(+2.92%)
Oct 24, 2018 62.78 62.80 61.65 61.72 731,662 -0.91(-1.45%)
Oct 23, 2018 63.35 63.76 62.47 62.63 752,872 -0.95(-1.49%)
Oct 22, 2018 62.48 63.79 62.13 63.58 511,502 +1.48(+2.39%)
Oct 19, 2018 62.91 63.67 61.57 62.10 839,048 -1.27(-2.00%)
Oct 18, 2018 64.82 65.46 63.20 63.36 857,472 -1.45(-2.24%)
Oct 17, 2018 64.45 65.42 63.50 64.82 763,999 +0.13(+0.20%)
Oct 16, 2018 62.69 64.86 62.68 64.69 724,932 +2.26(+3.62%)
Oct 15, 2018 61.80 62.90 61.16 62.42 662,389 +0.73(+1.19%)
Oct 12, 2018 61.86 62.36 61.19 61.69 918,851 +0.82(+1.34%)
Oct 11, 2018 61.95 62.59 60.87 60.88 621,232 -1.26(-2.02%)
Oct 10, 2018 63.40 63.65 61.99 62.13 704,673 -1.25(-1.97%)
Oct 09, 2018 62.85 64.30 62.85 63.38 830,253 +0.58(+0.93%)
Oct 08, 2018 62.39 63.20 62.17 62.80 498,514 +0.49(+0.78%)
Oct 05, 2018 61.95 62.82 61.71 62.31 688,072 +0.35(+0.56%)
Oct 04, 2018 61.59 61.97 60.73 61.96 747,555 +0.39(+0.64%)
Oct 03, 2018 61.81 62.96 61.42 61.57 852,264 -0.80(-1.28%)
Oct 02, 2018 63.57 63.70 62.25 62.37 620,045 -1.19(-1.88%)
Oct 01, 2018 65.10 65.90 63.31 63.56 981,366 -1.47(-2.27%)
Sep 28, 2018 64.77 65.31 64.68 65.03 782,792 +0.08(+0.12%)
Sep 27, 2018 64.73 65.61 64.59 64.96 372,923 +0.22(+0.33%)
Sep 26, 2018 66.27 66.27 64.65 64.74 607,588 -0.28(-0.43%)
Sep 25, 2018 64.46 65.12 64.28 65.02 668,220 +0.76(+1.18%)
Sep 24, 2018 64.34 64.37 62.29 64.26 1,359,928 -1.97(-2.98%)
Sep 21, 2018 66.84 67.56 65.98 66.23 1,284,942 -0.52(-0.77%)
Sep 20, 2018 67.84 68.42 66.23 66.75 848,358 -0.52(-0.77%)
Sep 19, 2018 68.25 68.73 66.98 67.27 503,381 -0.99(-1.44%)
Sep 18, 2018 67.32 68.77 67.10 68.25 721,942 +0.84(+1.24%)
Sep 17, 2018 68.01 68.01 67.19 67.42 544,727 -0.23(-0.35%)
Sep 14, 2018 67.96 68.37 67.29 67.65 743,583 +0.29(+0.43%)
Sep 13, 2018 66.48 67.57 66.48 67.36 600,655 -0.63(-0.92%)
Sep 12, 2018 67.26 68.49 67.11 67.99 798,841 -0.59(-0.86%)
Sep 11, 2018 68.89 69.57 68.51 68.58 660,449 -0.20(-0.29%)
Sep 10, 2018 68.37 69.33 67.13 68.78 1,140,620 -1.53(-2.18%)
Sep 07, 2018 68.00 70.38 67.62 70.31 1,116,774 +2.24(+3.30%)
Sep 06, 2018 66.68 68.68 66.31 68.07 905,738 +1.72(+2.59%)
Sep 05, 2018 66.01 66.54 64.91 66.35 831,690 +0.36(+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.