Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.68 58.42 57.31 57.94 998,209 +0.18(+0.32%)
Feb 27, 2019 57.87 58.93 57.44 57.76 1,182,270 -0.42(-0.72%)
Feb 26, 2019 57.22 58.25 56.64 58.18 1,283,724 +0.96(+1.68%)
Feb 25, 2019 57.54 57.61 56.68 57.22 1,353,057 -0.12(-0.21%)
Feb 22, 2019 58.08 58.33 56.74 57.33 1,194,552 -0.84(-1.45%)
Feb 21, 2019 57.25 59.48 57.25 58.18 1,271,820 +0.74(+1.29%)
Feb 20, 2019 60.05 61.03 57.17 57.44 2,449,402 -2.56(-4.27%)
Feb 19, 2019 59.62 60.11 59.23 60.00 1,643,445 -0.02(-0.03%)
Feb 15, 2019 60.04 60.67 59.73 60.02 1,027,695 +0.05(+0.08%)
Feb 14, 2019 58.66 60.17 57.92 59.97 926,801 +0.84(+1.42%)
Feb 13, 2019 59.32 59.43 58.52 59.13 579,984 +0.16(+0.26%)
Feb 12, 2019 58.65 59.71 58.56 58.97 624,502 +0.40(+0.69%)
Feb 11, 2019 57.55 58.75 57.55 58.57 962,441 +1.02(+1.78%)
Feb 08, 2019 57.79 58.25 57.44 57.54 527,124 -0.41(-0.71%)
Feb 07, 2019 57.61 58.68 57.54 57.96 690,089 +0.07(+0.13%)
Feb 06, 2019 57.43 58.01 57.19 57.88 646,262 +0.51(+0.89%)
Feb 05, 2019 56.68 57.68 56.56 57.37 794,678 +0.82(+1.46%)
Feb 04, 2019 55.67 56.63 55.38 56.55 734,259 +0.92(+1.66%)
Feb 01, 2019 55.63 56.07 55.39 55.62 908,917 -0.05(-0.10%)
Jan 31, 2019 56.62 56.65 55.42 55.68 1,067,298 -0.81(-1.44%)
Jan 30, 2019 56.86 57.42 55.77 56.49 821,654 -0.30(-0.53%)
Jan 29, 2019 57.83 57.83 55.42 56.79 1,129,659 -1.02(-1.77%)
Jan 28, 2019 57.26 58.37 56.95 57.82 930,018 +0.37(+0.64%)
Jan 25, 2019 59.52 59.55 56.95 57.45 1,182,970 -1.52(-2.58%)
Jan 24, 2019 59.64 59.88 58.82 58.97 718,643 -0.53(-0.89%)
Jan 23, 2019 59.57 60.62 59.17 59.50 756,540 -0.90(-1.48%)
Jan 22, 2019 61.17 61.93 60.20 60.40 637,192 -0.92(-1.49%)
Jan 18, 2019 61.20 61.49 60.84 61.32 765,116 +0.55(+0.90%)
Jan 17, 2019 60.19 61.21 59.78 60.77 742,637 +0.64(+1.07%)
Jan 16, 2019 60.40 60.97 59.68 60.13 915,094 -0.44(-0.73%)
Jan 15, 2019 60.50 60.88 59.86 60.56 770,284 +0.14(+0.23%)
Jan 14, 2019 61.11 61.57 60.34 60.43 1,389,565 -0.87(-1.42%)
Jan 11, 2019 59.96 61.41 59.71 61.30 1,440,194 +2.43(+4.12%)
Jan 10, 2019 57.67 59.12 57.38 58.87 642,017 +1.13(+1.95%)
Jan 09, 2019 58.71 58.83 57.27 57.75 845,494 -0.99(-1.68%)
Jan 08, 2019 56.37 58.93 56.37 58.73 1,014,693 +2.12(+3.75%)
Jan 07, 2019 54.77 56.92 54.42 56.61 758,298 +1.87(+3.41%)
Jan 04, 2019 53.76 55.26 53.70 54.74 550,945 +1.59(+3.00%)
Jan 03, 2019 53.66 54.20 52.99 53.15 555,506 -1.13(-2.09%)
Jan 02, 2019 53.86 54.34 52.90 54.29 698,941 -0.35(-0.64%)
Dec 31, 2018 54.34 54.77 53.91 54.63 683,928 +0.41(+0.76%)
Dec 28, 2018 53.81 54.89 53.59 54.22 546,246 +0.48(+0.89%)
Dec 27, 2018 53.55 54.51 52.22 53.75 533,881 -0.26(-0.47%)
Dec 26, 2018 52.39 54.14 52.11 54.00 656,120 +2.01(+3.87%)
Dec 24, 2018 52.60 52.88 51.55 51.99 348,575 -0.87(-1.64%)
Dec 21, 2018 54.71 56.23 52.75 52.86 1,607,160 -1.94(-3.54%)
Dec 20, 2018 55.26 55.44 54.18 54.80 722,638 -0.54(-0.98%)
Dec 19, 2018 57.11 57.49 54.98 55.34 624,183 -1.46(-2.58%)
Dec 18, 2018 56.36 58.22 55.75 56.80 782,202 +1.11(+1.99%)
Dec 17, 2018 56.53 56.53 55.06 55.70 914,358 -0.88(-1.56%)
Dec 14, 2018 56.95 57.42 56.45 56.58 439,977 -0.71(-1.24%)
Dec 13, 2018 57.69 58.18 57.15 57.29 428,666 -0.23(-0.40%)
Dec 12, 2018 56.83 57.87 56.05 57.52 443,796 +1.18(+2.10%)
Dec 11, 2018 58.67 58.67 55.92 56.33 861,762 -1.84(-3.16%)
Dec 10, 2018 57.66 58.46 57.32 58.18 618,236 +0.29(+0.50%)
Dec 07, 2018 58.74 59.87 57.72 57.88 803,809 -1.29(-2.17%)
Dec 06, 2018 58.71 59.25 57.47 59.17 818,170 +0.14(+0.23%)
Dec 04, 2018 60.43 61.03 59.01 59.03 885,440 -1.38(-2.28%)
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.