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 (%)
Feb 28, 2020 53.03 53.88 51.50 52.56 2,703,991 -1.65(-3.04%)
Feb 27, 2020 58.75 59.01 54.19 54.21 2,265,653 -5.65(-9.43%)
Feb 26, 2020 62.07 62.87 59.69 59.86 1,603,604 -1.99(-3.22%)
Feb 25, 2020 64.56 65.15 61.71 61.85 1,365,567 -2.36(-3.67%)
Feb 24, 2020 64.64 66.08 64.17 64.21 1,439,640 -2.66(-3.99%)
Feb 21, 2020 67.04 67.78 64.36 66.87 3,198,542 +4.83(+7.79%)
Feb 20, 2020 60.54 62.26 60.54 62.04 1,650,196 +1.26(+2.08%)
Feb 19, 2020 60.47 61.05 60.24 60.77 852,857 +0.54(+0.90%)
Feb 18, 2020 59.69 60.29 59.44 60.23 796,632 +0.28(+0.47%)
Feb 14, 2020 59.36 60.00 59.07 59.95 664,607 +0.65(+1.10%)
Feb 13, 2020 59.69 59.83 59.01 59.30 648,423 -0.79(-1.31%)
Feb 12, 2020 60.25 60.50 59.72 60.08 822,272 +0.20(+0.33%)
Feb 11, 2020 59.66 60.04 59.13 59.89 635,805 +0.39(+0.66%)
Feb 10, 2020 59.33 59.83 59.00 59.49 421,190 +0.05(+0.08%)
Feb 07, 2020 59.44 59.71 59.09 59.45 594,873 -0.13(-0.22%)
Feb 06, 2020 59.48 59.84 59.05 59.58 384,550 +0.11(+0.19%)
Feb 05, 2020 59.50 59.76 58.89 59.47 576,628 +0.36(+0.60%)
Feb 04, 2020 60.26 60.40 59.10 59.11 1,049,177 +0.42(+0.72%)
Feb 03, 2020 58.79 58.93 58.13 58.69 1,179,992 +0.25(+0.43%)
Jan 31, 2020 58.36 59.45 57.95 58.44 1,030,280 -0.44(-0.75%)
Jan 30, 2020 58.90 59.71 58.03 58.88 902,834 -0.46(-0.77%)
Jan 29, 2020 58.91 59.62 58.25 59.33 869,288 +0.34(+0.57%)
Jan 28, 2020 58.82 59.90 58.26 59.00 1,676,748 +0.79(+1.37%)
Jan 27, 2020 57.35 58.35 57.16 58.20 1,577,236 +0.11(+0.19%)
Jan 24, 2020 57.22 58.19 56.97 58.09 1,160,870 +0.85(+1.49%)
Jan 23, 2020 55.43 57.27 55.25 57.24 1,212,485 +1.56(+2.80%)
Jan 22, 2020 54.65 56.02 54.56 55.68 1,041,722 +1.20(+2.20%)
Jan 21, 2020 53.79 54.64 53.28 54.48 1,468,730 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.97 54.04 1,041,189 +0.89(+1.67%)
Jan 16, 2020 52.52 53.32 52.08 53.15 859,163 +0.79(+1.50%)
Jan 15, 2020 52.93 53.17 52.17 52.37 817,958 -0.65(-1.22%)
Jan 14, 2020 53.38 53.55 52.88 53.01 1,163,109 -0.49(-0.91%)
Jan 13, 2020 53.61 54.08 53.27 53.50 1,424,356 +1.17(+2.23%)
Jan 10, 2020 52.33 52.76 51.87 52.33 1,406,648 +0.11(+0.21%)
Jan 09, 2020 52.30 52.47 51.75 52.22 1,059,087 +0.05(+0.09%)
Jan 08, 2020 52.27 52.52 51.71 52.17 706,769 -0.17(-0.32%)
Jan 07, 2020 52.27 52.73 51.97 52.34 1,042,993 -0.08(-0.16%)
Jan 06, 2020 52.05 52.46 51.59 52.42 662,455 +0.00(+0.00%)
Jan 03, 2020 52.01 52.62 51.83 52.42 616,906 -0.16(-0.30%)
Jan 02, 2020 52.96 53.18 52.15 52.58 1,050,631 -0.07(-0.14%)
Dec 31, 2019 52.91 53.57 52.36 52.66 946,749 -0.25(-0.48%)
Dec 30, 2019 51.46 52.98 51.34 52.91 1,429,608 +1.45(+2.82%)
Dec 27, 2019 52.32 52.51 51.30 51.46 683,751 -0.68(-1.31%)
Dec 26, 2019 52.14 52.40 51.84 52.14 677,882 -0.11(-0.21%)
Dec 24, 2019 53.05 53.14 52.09 52.26 202,783 -0.56(-1.06%)
Dec 23, 2019 52.73 52.90 52.06 52.82 641,965 +0.40(+0.77%)
Dec 20, 2019 52.05 52.91 51.67 52.42 1,102,259 +0.63(+1.21%)
Dec 19, 2019 52.17 52.17 51.38 51.79 742,107 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.85 52.33 552,090 -0.20(-0.37%)
Dec 17, 2019 52.61 52.61 52.04 52.53 431,864 +0.06(+0.11%)
Dec 16, 2019 53.24 53.24 52.42 52.47 418,367 -0.54(-1.02%)
Dec 13, 2019 53.05 53.29 52.49 53.01 525,140 -0.08(-0.16%)
Dec 12, 2019 52.83 53.56 51.66 53.10 940,850 -0.42(-0.79%)
Dec 11, 2019 53.14 53.57 52.36 53.52 861,255 +0.55(+1.04%)
Dec 10, 2019 52.40 53.01 52.20 52.97 1,023,942 +0.50(+0.94%)
Dec 09, 2019 53.14 53.28 52.36 52.47 943,278 -0.68(-1.28%)
Dec 06, 2019 52.95 53.38 52.03 53.15 550,742 +0.75(+1.44%)
Dec 05, 2019 52.88 53.01 52.20 52.40 611,688 -0.53(-1.00%)
Dec 04, 2019 53.39 53.64 52.86 52.93 451,487 -0.43(-0.80%)
Dec 03, 2019 53.96 53.99 53.02 53.35 421,375 -1.15(-2.12%)
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.