Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.45 +0.18 (+0.12%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.97 40.88 38.44 38.91 1,557,795 -0.87(-2.18%)
Mar 30, 2020 38.87 40.80 37.71 39.77 972,557 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.46 1,725,178 -2.31(-5.53%)
Mar 26, 2020 42.80 44.68 41.05 41.77 1,900,932 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.77 42.40 3,192,064 -0.80(-1.85%)
Mar 24, 2020 40.38 44.51 40.38 43.20 3,234,974 +6.13(+16.54%)
Mar 23, 2020 33.00 37.36 31.20 37.07 3,107,872 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.97 33.77 3,872,734 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.95 32.69 2,568,666 +4.04(+14.11%)
Mar 18, 2020 30.30 32.78 23.69 28.65 2,698,154 -4.44(-13.41%)
Mar 17, 2020 35.73 36.43 31.34 33.08 3,353,359 -2.17(-6.15%)
Mar 16, 2020 36.02 37.16 33.19 35.25 2,643,230 -6.37(-15.30%)
Mar 13, 2020 40.97 42.66 38.64 41.62 2,501,890 +3.26(+8.50%)
Mar 12, 2020 35.39 39.45 32.07 38.36 3,320,634 -1.25(-3.16%)
Mar 11, 2020 44.77 45.30 39.08 39.61 2,022,014 -7.10(-15.20%)
Mar 10, 2020 46.29 47.03 43.74 46.72 2,156,584 +1.80(+4.01%)
Mar 09, 2020 46.58 48.18 44.19 44.92 1,820,728 -5.47(-10.86%)
Mar 06, 2020 47.42 50.57 46.50 50.39 1,682,374 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.06 48.64 2,506,720 -5.59(-10.31%)
Mar 04, 2020 54.25 54.62 52.06 54.23 1,585,282 +0.80(+1.51%)
Mar 03, 2020 55.38 56.82 53.35 53.43 1,347,422 -1.95(-3.53%)
Mar 02, 2020 53.42 55.47 52.43 55.38 1,867,474 +2.81(+5.35%)
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%)
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.