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 (%)
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%)
Nov 01, 2019 52.68 54.21 52.46 53.81 909,412 +1.26(+2.39%)
Oct 31, 2019 52.25 53.07 51.96 52.55 844,674 -0.15(-0.28%)
Oct 30, 2019 55.60 55.71 52.27 52.70 2,146,155 -3.40(-6.05%)
Oct 29, 2019 54.71 56.96 52.33 56.10 5,574,783 +9.43(+20.21%)
Oct 28, 2019 46.69 47.13 46.20 46.67 1,491,511 +0.38(+0.82%)
Oct 25, 2019 45.00 46.54 44.97 46.28 1,259,351 +1.30(+2.89%)
Oct 24, 2019 45.78 45.94 44.95 44.98 522,042 -0.48(-1.06%)
Oct 23, 2019 45.22 46.02 45.02 45.47 909,905 +0.21(+0.47%)
Oct 22, 2019 45.50 45.62 44.83 45.25 713,865 -0.36(-0.80%)
Oct 21, 2019 45.43 46.19 45.19 45.62 832,427 +0.37(+0.82%)
Oct 18, 2019 44.65 45.49 44.20 45.24 822,652 +0.46(+1.02%)
Oct 17, 2019 45.71 45.80 44.71 44.79 878,450 -0.55(-1.22%)
Oct 16, 2019 45.93 46.12 45.22 45.34 452,334 -0.65(-1.41%)
Oct 15, 2019 45.19 46.01 44.85 45.99 1,064,059 +0.80(+1.77%)
Oct 14, 2019 46.78 46.86 45.12 45.19 896,432 -1.89(-4.01%)
Oct 11, 2019 46.45 47.44 46.44 47.08 812,009 +1.13(+2.45%)
Oct 10, 2019 45.98 46.49 45.67 45.95 603,187 -0.01(-0.02%)
Oct 09, 2019 47.07 47.07 45.90 45.96 566,251 -0.77(-1.65%)
Oct 08, 2019 46.55 47.13 46.31 46.73 622,075 -0.21(-0.46%)
Oct 07, 2019 45.96 47.07 45.76 46.95 878,260 +1.05(+2.29%)
Oct 04, 2019 46.43 46.88 45.84 45.89 954,350 -1.65(-3.46%)
Oct 03, 2019 47.52 47.99 46.74 47.54 670,656 -0.18(-0.37%)
Oct 02, 2019 47.75 48.41 46.97 47.72 756,037 -0.42(-0.87%)
Oct 01, 2019 48.96 49.23 47.93 48.14 784,875 -0.72(-1.47%)
Sep 30, 2019 48.60 49.13 48.41 48.85 660,868 +0.27(+0.56%)
Sep 27, 2019 47.87 48.82 47.87 48.58 629,245 +0.68(+1.43%)
Sep 26, 2019 48.54 48.69 47.89 47.90 798,297 -0.64(-1.31%)
Sep 25, 2019 48.13 48.76 48.05 48.54 621,454 +0.55(+1.14%)
Sep 24, 2019 48.98 49.22 47.77 47.99 639,313 -0.86(-1.75%)
Sep 23, 2019 47.76 49.11 47.76 48.84 1,041,388 +0.90(+1.88%)
Sep 20, 2019 48.18 48.65 47.73 47.94 1,660,142 -0.36(-0.75%)
Sep 19, 2019 49.39 49.62 48.26 48.30 1,156,236 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.52 49.79 940,616 -0.75(-1.49%)
Sep 17, 2019 50.38 50.80 49.72 50.55 934,484 +0.12(+0.24%)
Sep 16, 2019 50.06 51.21 49.59 50.42 651,642 -0.05(-0.09%)
Sep 13, 2019 49.71 50.75 49.38 50.47 654,832 +0.88(+1.78%)
Sep 12, 2019 50.09 50.09 49.06 49.59 930,085 -0.51(-1.02%)
Sep 11, 2019 50.25 50.45 49.47 50.10 711,011 -0.07(-0.13%)
Sep 10, 2019 49.27 50.19 48.78 50.16 601,226 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,664 +0.45(+0.93%)
Sep 06, 2019 48.78 49.96 48.66 48.90 750,109 +0.27(+0.55%)
Sep 05, 2019 47.76 49.17 47.52 48.63 657,431 +1.24(+2.62%)
Sep 04, 2019 48.52 48.63 47.23 47.39 1,269,975 -0.90(-1.86%)
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.