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 (%)
Jun 28, 2019 50.21 50.30 49.29 49.64 1,604,983 -0.69(-1.38%)
Jun 27, 2019 49.25 50.35 49.17 50.33 807,847 +1.27(+2.58%)
Jun 26, 2019 49.11 49.29 48.59 49.07 1,010,048 -0.05(-0.09%)
Jun 25, 2019 48.58 49.41 48.21 49.11 1,011,251 +0.76(+1.57%)
Jun 24, 2019 48.71 49.10 48.16 48.36 747,489 -0.09(-0.19%)
Jun 21, 2019 48.80 49.43 47.65 48.45 1,688,124 -0.58(-1.19%)
Jun 20, 2019 48.43 49.23 47.41 49.03 1,191,316 +0.48(+0.99%)
Jun 19, 2019 49.29 49.53 48.04 48.55 1,566,633 -0.79(-1.59%)
Jun 18, 2019 49.70 50.45 49.26 49.34 655,606 -0.12(-0.24%)
Jun 17, 2019 50.12 50.30 49.26 49.46 1,476,324 -0.66(-1.31%)
Jun 14, 2019 50.16 50.99 50.10 50.11 702,538 +0.06(+0.11%)
Jun 13, 2019 49.76 50.36 49.61 50.06 922,832 +0.31(+0.61%)
Jun 12, 2019 50.26 50.68 49.44 49.75 1,155,530 -0.50(-0.99%)
Jun 11, 2019 51.23 51.51 50.11 50.25 865,059 -0.67(-1.31%)
Jun 10, 2019 51.23 51.84 50.56 50.92 881,992 -0.12(-0.23%)
Jun 07, 2019 51.54 52.09 50.93 51.04 781,264 -0.29(-0.56%)
Jun 06, 2019 50.30 51.65 50.21 51.32 815,048 +1.11(+2.22%)
Jun 05, 2019 51.47 51.53 49.99 50.21 1,000,186 -1.18(-2.29%)
Jun 04, 2019 50.92 52.18 50.81 51.39 1,522,349 +1.71(+3.44%)
Jun 03, 2019 47.22 49.68 47.15 49.68 2,004,984 +2.52(+5.35%)
May 31, 2019 47.83 47.83 46.77 47.16 1,315,551 -0.99(-2.06%)
May 30, 2019 48.02 48.70 47.75 48.15 898,230 +0.29(+0.60%)
May 29, 2019 48.77 48.88 47.60 47.86 968,481 -1.11(-2.27%)
May 28, 2019 49.18 49.77 48.87 48.98 907,480 -0.03(-0.06%)
May 24, 2019 49.00 49.57 48.87 49.00 841,161 +0.23(+0.47%)
May 23, 2019 49.45 49.48 47.20 48.77 1,641,920 -1.89(-3.72%)
May 22, 2019 51.52 51.52 50.03 50.66 772,462 -0.94(-1.82%)
May 21, 2019 51.50 52.44 51.43 51.60 859,918 +0.10(+0.20%)
May 20, 2019 50.05 51.70 50.05 51.50 1,296,620 +1.21(+2.41%)
May 17, 2019 48.95 50.72 48.86 50.28 1,464,585 +1.74(+3.58%)
May 16, 2019 49.63 49.91 48.34 48.54 1,296,737 -0.97(-1.95%)
May 15, 2019 50.04 50.39 49.45 49.51 883,609 -0.83(-1.64%)
May 14, 2019 50.52 50.94 50.14 50.34 674,882 -0.22(-0.44%)
May 13, 2019 51.16 51.48 50.26 50.56 1,563,033 +0.05(+0.09%)
May 10, 2019 50.22 50.72 49.91 50.51 710,714 +0.23(+0.46%)
May 09, 2019 49.63 50.51 49.36 50.28 766,486 +0.22(+0.44%)
May 08, 2019 50.77 51.20 49.96 50.06 880,283 -0.85(-1.66%)
May 07, 2019 50.61 51.50 50.61 50.91 1,230,410 +0.40(+0.78%)
May 06, 2019 49.79 51.18 49.68 50.51 1,331,668 +0.17(+0.35%)
May 03, 2019 49.03 50.42 48.87 50.34 1,350,228 +1.46(+2.99%)
May 02, 2019 48.44 49.52 48.39 48.88 1,726,400 +0.69(+1.43%)
May 01, 2019 49.70 49.95 48.08 48.19 2,825,555 -1.50(-3.02%)
Apr 30, 2019 50.60 51.52 49.22 49.68 5,674,296 -6.51(-11.59%)
Apr 29, 2019 55.72 56.34 55.50 56.20 2,591,370 +0.42(+0.76%)
Apr 26, 2019 55.64 56.41 55.50 55.77 2,254,438 -0.11(-0.20%)
Apr 25, 2019 55.63 56.14 54.98 55.89 1,422,614 +0.52(+0.93%)
Apr 24, 2019 55.20 56.34 55.20 55.37 870,007 +0.44(+0.80%)
Apr 23, 2019 55.61 55.99 54.85 54.93 1,089,914 -0.48(-0.86%)
Apr 22, 2019 55.22 55.51 54.75 55.41 759,961 +0.35(+0.63%)
Apr 18, 2019 54.44 55.09 54.40 55.06 760,936 +0.65(+1.20%)
Apr 17, 2019 55.64 55.77 54.37 54.40 980,274 -1.20(-2.15%)
Apr 16, 2019 56.53 56.84 55.05 55.60 947,365 -0.65(-1.16%)
Apr 15, 2019 57.30 57.54 56.23 56.25 817,504 -1.15(-2.00%)
Apr 12, 2019 56.36 57.41 56.18 57.40 1,073,464 +1.33(+2.38%)
Apr 11, 2019 56.55 56.58 55.77 56.07 735,748 -0.38(-0.67%)
Apr 10, 2019 56.54 57.15 56.26 56.45 671,514 +0.15(+0.26%)
Apr 09, 2019 57.06 57.18 56.20 56.30 429,496 -0.95(-1.66%)
Apr 08, 2019 57.54 57.73 56.97 57.25 428,398 -0.56(-0.97%)
Apr 05, 2019 56.93 57.91 56.63 57.81 594,943 +0.84(+1.47%)
Apr 04, 2019 57.13 57.14 56.37 56.97 683,110 -0.17(-0.29%)
Apr 03, 2019 57.62 57.81 56.83 57.14 856,424 -0.17(-0.30%)
Apr 02, 2019 57.46 57.72 56.60 57.31 755,943 -0.07(-0.13%)
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.