Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.35 48.04 45.51 45.68 1,674,119 -2.76(-5.71%)
Apr 29, 2020 50.75 51.60 48.15 48.45 3,394,927 +0.13(+0.26%)
Apr 28, 2020 49.90 51.38 47.43 48.32 2,415,782 -0.09(-0.18%)
Apr 27, 2020 45.18 48.61 44.90 48.41 1,456,226 +3.91(+8.79%)
Apr 24, 2020 45.23 45.93 44.06 44.50 1,787,110 -0.53(-1.18%)
Apr 23, 2020 45.57 46.44 43.66 45.03 1,912,224 +0.16(+0.35%)
Apr 22, 2020 44.71 46.45 43.90 44.88 1,810,594 +1.57(+3.63%)
Apr 21, 2020 40.76 43.62 40.76 43.31 2,311,238 +1.14(+2.69%)
Apr 20, 2020 43.61 45.87 42.04 42.17 2,296,104 -2.93(-6.50%)
Apr 17, 2020 42.61 45.53 42.58 45.10 1,799,686 +4.25(+10.40%)
Apr 16, 2020 40.24 41.02 38.63 40.85 1,946,441 +0.59(+1.47%)
Apr 15, 2020 40.57 41.90 39.98 40.26 1,650,698 -2.37(-5.55%)
Apr 14, 2020 44.43 45.45 42.59 42.63 1,182,845 -0.19(-0.45%)
Apr 13, 2020 45.60 46.78 42.57 42.82 1,602,370 -2.76(-6.05%)
Apr 09, 2020 45.70 48.20 44.46 45.58 2,097,383 +2.18(+5.03%)
Apr 08, 2020 41.18 45.21 40.18 43.39 1,887,576 +3.00(+7.42%)
Apr 07, 2020 45.15 46.57 39.35 40.40 2,311,830 -0.89(-2.16%)
Apr 06, 2020 38.30 41.65 36.27 41.29 2,515,974 +7.08(+20.70%)
Apr 03, 2020 33.70 34.44 32.21 34.21 2,680,408 +0.77(+2.29%)
Apr 02, 2020 34.45 36.90 32.90 33.44 2,172,884 -1.70(-4.83%)
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.