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 (%)
Mar 31, 2020 39.98 40.89 38.44 38.91 1,557,552 -0.87(-2.18%)
Mar 30, 2020 38.87 40.81 37.72 39.78 972,405 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.47 1,724,909 -2.31(-5.53%)
Mar 26, 2020 42.80 44.69 41.06 41.78 1,900,636 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.78 42.41 3,191,567 -0.80(-1.85%)
Mar 24, 2020 40.38 44.52 40.38 43.21 3,234,470 +6.13(+16.54%)
Mar 23, 2020 33.01 37.37 31.21 37.08 3,107,388 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.98 33.78 3,872,131 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.96 32.69 2,568,266 +4.04(+14.11%)
Mar 18, 2020 30.30 32.79 23.70 28.65 2,697,734 -4.44(-13.41%)
Mar 17, 2020 35.74 36.43 31.35 33.09 3,352,837 -2.17(-6.15%)
Mar 16, 2020 36.03 37.17 33.19 35.26 2,642,819 -6.37(-15.30%)
Mar 13, 2020 40.98 42.66 38.65 41.63 2,501,501 +3.26(+8.50%)
Mar 12, 2020 35.40 39.46 32.07 38.37 3,320,117 -1.25(-3.16%)
Mar 11, 2020 44.77 45.31 39.08 39.62 2,021,699 -7.10(-15.20%)
Mar 10, 2020 46.30 47.03 43.75 46.72 2,156,248 +1.80(+4.01%)
Mar 09, 2020 46.59 48.19 44.19 44.92 1,820,445 -5.47(-10.86%)
Mar 06, 2020 47.43 50.58 46.50 50.39 1,682,112 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.07 48.65 2,506,330 -5.59(-10.31%)
Mar 04, 2020 54.26 54.63 52.07 54.24 1,585,036 +0.80(+1.51%)
Mar 03, 2020 55.39 56.83 53.36 53.43 1,347,212 -1.95(-3.53%)
Mar 02, 2020 53.42 55.48 52.44 55.39 1,867,184 +2.81(+5.35%)
Feb 28, 2020 53.04 53.89 51.51 52.57 2,703,570 -1.65(-3.04%)
Feb 27, 2020 58.76 59.02 54.20 54.22 2,265,300 -5.65(-9.43%)
Feb 26, 2020 62.08 62.88 59.70 59.87 1,603,354 -1.99(-3.22%)
Feb 25, 2020 64.57 65.16 61.72 61.86 1,365,355 -2.36(-3.67%)
Feb 24, 2020 64.65 66.09 64.18 64.22 1,439,416 -2.67(-3.99%)
Feb 21, 2020 67.05 67.79 64.37 66.88 3,198,044 +4.83(+7.79%)
Feb 20, 2020 60.55 62.27 60.55 62.05 1,649,939 +1.26(+2.08%)
Feb 19, 2020 60.48 61.06 60.25 60.78 852,724 +0.54(+0.90%)
Feb 18, 2020 59.70 60.30 59.45 60.24 796,508 +0.28(+0.47%)
Feb 14, 2020 59.37 60.01 59.08 59.96 664,503 +0.65(+1.10%)
Feb 13, 2020 59.70 59.84 59.02 59.31 648,322 -0.79(-1.31%)
Feb 12, 2020 60.26 60.51 59.73 60.09 822,144 +0.20(+0.33%)
Feb 11, 2020 59.67 60.04 59.14 59.90 635,706 +0.39(+0.66%)
Feb 10, 2020 59.34 59.84 59.01 59.50 421,124 +0.05(+0.08%)
Feb 07, 2020 59.45 59.72 59.10 59.46 594,781 -0.13(-0.22%)
Feb 06, 2020 59.49 59.85 59.06 59.59 384,490 +0.11(+0.19%)
Feb 05, 2020 59.51 59.77 58.90 59.47 576,538 +0.36(+0.60%)
Feb 04, 2020 60.27 60.41 59.11 59.12 1,049,014 +0.42(+0.72%)
Feb 03, 2020 58.80 58.94 58.14 58.70 1,179,808 +0.25(+0.43%)
Jan 31, 2020 58.37 59.46 57.96 58.45 1,030,119 -0.44(-0.75%)
Jan 30, 2020 58.91 59.72 58.03 58.89 902,694 -0.46(-0.77%)
Jan 29, 2020 58.92 59.63 58.26 59.34 869,153 +0.34(+0.57%)
Jan 28, 2020 58.83 59.90 58.27 59.01 1,676,487 +0.79(+1.37%)
Jan 27, 2020 57.36 58.36 57.16 58.21 1,576,991 +0.11(+0.19%)
Jan 24, 2020 57.23 58.20 56.98 58.10 1,160,689 +0.85(+1.49%)
Jan 23, 2020 55.43 57.28 55.26 57.25 1,212,297 +1.56(+2.80%)
Jan 22, 2020 54.66 56.02 54.57 55.69 1,041,559 +1.20(+2.20%)
Jan 21, 2020 53.80 54.65 53.28 54.49 1,468,502 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.98 54.05 1,041,027 +0.89(+1.67%)
Jan 16, 2020 52.53 53.33 52.09 53.16 859,029 +0.79(+1.50%)
Jan 15, 2020 52.94 53.18 52.18 52.38 817,831 -0.65(-1.22%)
Jan 14, 2020 53.39 53.56 52.89 53.02 1,162,928 -0.49(-0.91%)
Jan 13, 2020 53.62 54.09 53.27 53.51 1,424,135 +1.17(+2.23%)
Jan 10, 2020 52.34 52.77 51.88 52.34 1,406,429 +0.11(+0.21%)
Jan 09, 2020 52.31 52.48 51.76 52.23 1,058,922 +0.05(+0.09%)
Jan 08, 2020 52.27 52.53 51.72 52.18 706,659 -0.17(-0.32%)
Jan 07, 2020 52.27 52.74 51.97 52.35 1,042,831 -0.08(-0.16%)
Jan 06, 2020 52.06 52.47 51.60 52.43 662,352 +0.00(+0.00%)
Jan 03, 2020 52.02 52.63 51.84 52.43 616,810 -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.