Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.82 57.25 56.43 57.00 1,122,943 +0.33(+0.58%)
Mar 28, 2019 56.29 56.91 55.95 56.67 430,739 +0.52(+0.93%)
Mar 27, 2019 56.22 56.56 55.81 56.15 705,502 -0.09(-0.16%)
Mar 26, 2019 55.91 56.71 55.60 56.24 521,117 +0.29(+0.52%)
Mar 25, 2019 55.42 56.23 55.04 55.95 710,553 +0.40(+0.73%)
Mar 22, 2019 55.60 56.10 55.34 55.55 656,550 -0.36(-0.64%)
Mar 21, 2019 55.02 56.48 55.02 55.90 590,112 +0.85(+1.55%)
Mar 20, 2019 55.82 56.22 54.52 55.05 759,415 -0.38(-0.68%)
Mar 19, 2019 55.85 56.25 55.05 55.43 832,784 -0.31(-0.56%)
Mar 18, 2019 54.88 55.98 54.67 55.74 1,011,985 +1.01(+1.84%)
Mar 15, 2019 54.19 55.30 53.92 54.73 1,626,538 +0.51(+0.95%)
Mar 14, 2019 54.76 54.96 54.04 54.22 1,295,655 -0.53(-0.97%)
Mar 13, 2019 54.98 55.21 54.61 54.75 740,832 -0.02(-0.03%)
Mar 12, 2019 54.57 55.17 54.57 54.77 817,709 +0.31(+0.57%)
Mar 11, 2019 54.62 55.12 54.12 54.46 1,055,915 -0.09(-0.17%)
Mar 08, 2019 55.03 55.33 54.37 54.55 683,111 -0.57(-1.04%)
Mar 07, 2019 55.32 55.32 54.54 55.12 685,244 -0.42(-0.76%)
Mar 06, 2019 56.69 56.86 55.40 55.54 707,807 -1.01(-1.79%)
Mar 05, 2019 56.73 56.80 56.32 56.55 869,328 -0.13(-0.23%)
Mar 04, 2019 57.61 58.00 56.52 56.68 621,443 -0.85(-1.47%)
Mar 01, 2019 58.08 58.08 57.15 57.53 806,246 -0.21(-0.36%)
Feb 28, 2019 57.48 58.22 57.11 57.74 1,001,658 +0.18(+0.32%)
Feb 27, 2019 57.68 58.72 57.24 57.56 1,186,354 -0.42(-0.72%)
Feb 26, 2019 57.02 58.05 56.44 57.98 1,288,159 +0.96(+1.68%)
Feb 25, 2019 57.34 57.41 56.48 57.02 1,357,731 -0.12(-0.21%)
Feb 22, 2019 57.88 58.13 56.54 57.14 1,198,679 -0.84(-1.45%)
Feb 21, 2019 57.05 59.28 57.05 57.98 1,276,214 +0.74(+1.29%)
Feb 20, 2019 59.85 60.82 56.97 57.24 2,457,864 -2.55(-4.27%)
Feb 19, 2019 59.42 59.90 59.02 59.79 1,649,122 -0.02(-0.03%)
Feb 15, 2019 59.84 60.46 59.53 59.81 1,031,245 +0.05(+0.08%)
Feb 14, 2019 58.46 59.96 57.72 59.76 930,002 +0.84(+1.42%)
Feb 13, 2019 59.12 59.23 58.32 58.92 581,987 +0.16(+0.26%)
Feb 12, 2019 58.45 59.51 58.36 58.77 626,659 +0.40(+0.69%)
Feb 11, 2019 57.36 58.55 57.36 58.37 965,765 +1.02(+1.78%)
Feb 08, 2019 57.59 58.05 57.25 57.35 528,945 -0.41(-0.71%)
Feb 07, 2019 57.41 58.48 57.35 57.76 692,473 +0.07(+0.13%)
Feb 06, 2019 57.23 57.81 56.99 57.68 648,495 +0.51(+0.89%)
Feb 05, 2019 56.48 57.48 56.36 57.17 797,423 +0.82(+1.46%)
Feb 04, 2019 55.48 56.43 55.19 56.35 736,796 +0.92(+1.66%)
Feb 01, 2019 55.44 55.88 55.20 55.43 912,057 -0.05(-0.10%)
Jan 31, 2019 56.43 56.45 55.23 55.49 1,070,985 -0.81(-1.44%)
Jan 30, 2019 56.66 57.22 55.58 56.30 824,493 -0.30(-0.53%)
Jan 29, 2019 57.63 57.63 55.23 56.60 1,133,562 -1.02(-1.77%)
Jan 28, 2019 57.06 58.17 56.75 57.62 933,230 +0.36(+0.64%)
Jan 25, 2019 59.32 59.35 56.75 57.26 1,187,056 -1.51(-2.58%)
Jan 24, 2019 59.44 59.67 58.61 58.77 721,126 -0.53(-0.89%)
Jan 23, 2019 59.36 60.41 58.97 59.30 759,153 -0.89(-1.48%)
Jan 22, 2019 60.96 61.72 59.99 60.19 639,393 -0.91(-1.49%)
Jan 18, 2019 60.99 61.28 60.63 61.10 767,760 +0.55(+0.90%)
Jan 17, 2019 59.98 60.99 59.57 60.56 745,203 +0.64(+1.07%)
Jan 16, 2019 60.19 60.76 59.47 59.92 918,256 -0.44(-0.73%)
Jan 15, 2019 60.29 60.67 59.65 60.36 772,945 +0.14(+0.23%)
Jan 14, 2019 60.90 61.36 60.13 60.22 1,394,366 -0.87(-1.42%)
Jan 11, 2019 59.75 61.20 59.50 61.09 1,445,169 +2.42(+4.12%)
Jan 10, 2019 57.47 58.92 57.18 58.67 644,235 +1.12(+1.95%)
Jan 09, 2019 58.51 58.63 57.07 57.55 848,415 -0.98(-1.68%)
Jan 08, 2019 56.18 58.72 56.18 58.53 1,018,198 +2.12(+3.75%)
Jan 07, 2019 54.58 56.73 54.23 56.42 760,918 +1.86(+3.41%)
Jan 04, 2019 53.57 55.07 53.52 54.56 552,848 +1.59(+3.00%)
Jan 03, 2019 53.47 54.02 52.80 52.97 557,425 -1.13(-2.09%)
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.