Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

91.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.39 53.61 51.64 52.57 1,708,081 +2.74(+5.50%)
Jun 29, 2020 50.68 53.55 49.83 49.83 1,533,615 +0.00(+0.00%)
Jun 26, 2020 51.88 52.31 48.77 49.83 2,305,100 -2.73(-5.19%)
Jun 25, 2020 51.13 53.08 50.68 52.56 1,824,588 +0.81(+1.57%)
Jun 24, 2020 54.26 54.26 51.08 51.75 1,424,797 -2.72(-4.99%)
Jun 23, 2020 52.77 54.80 51.80 54.47 1,784,849 +2.87(+5.56%)
Jun 22, 2020 50.35 51.65 49.63 51.60 1,155,758 +0.70(+1.39%)
Jun 19, 2020 53.90 54.22 50.19 50.90 1,466,700 -2.32(-4.37%)
Jun 18, 2020 52.00 53.62 51.10 53.22 1,248,870 +0.54(+1.03%)
Jun 17, 2020 54.41 54.55 52.37 52.68 1,363,723 -2.04(-3.73%)
Jun 16, 2020 56.50 57.90 54.08 54.72 1,959,198 +0.84(+1.56%)
Jun 15, 2020 49.47 54.06 49.01 53.88 937,376 +1.82(+3.50%)
Jun 12, 2020 52.00 53.48 49.38 52.06 1,355,600 +2.11(+4.22%)
Jun 11, 2020 51.36 52.12 49.64 49.95 1,369,382 -4.95(-9.02%)
Jun 10, 2020 56.76 56.77 54.21 54.90 1,413,348 -2.07(-3.63%)
Jun 09, 2020 59.42 59.83 56.81 56.97 1,468,597 -3.82(-6.28%)
Jun 08, 2020 62.35 62.80 59.96 60.79 1,384,913 -0.40(-0.65%)
Jun 05, 2020 60.00 62.94 59.75 61.19 1,876,300 +2.61(+4.46%)
Jun 04, 2020 57.47 59.26 56.71 58.58 1,532,943 +0.60(+1.03%)
Jun 03, 2020 54.84 58.64 54.30 57.98 1,937,566 +4.37(+8.15%)
Jun 02, 2020 53.06 53.74 52.26 53.61 1,063,306 +0.63(+1.19%)
Jun 01, 2020 52.05 53.84 51.57 52.98 1,305,434 +1.13(+2.18%)
May 29, 2020 51.99 52.82 51.00 51.85 1,282,100 -0.16(-0.31%)
May 28, 2020 55.95 56.02 51.67 52.01 1,187,311 -2.94(-5.35%)
May 27, 2020 53.13 55.31 52.36 54.95 1,726,686 +3.91(+7.66%)
May 26, 2020 52.50 52.75 50.88 51.04 952,268 +0.69(+1.37%)
May 22, 2020 50.68 51.01 49.74 50.35 1,212,600 -0.10(-0.20%)
May 21, 2020 49.66 50.58 48.70 50.45 1,062,357 +0.49(+0.98%)
May 20, 2020 49.28 50.50 49.03 49.96 1,054,534 +1.77(+3.67%)
May 19, 2020 48.45 49.83 47.00 48.19 986,676 -0.38(-0.78%)
May 18, 2020 47.96 49.57 47.72 48.57 1,877,249 +3.09(+6.79%)
May 15, 2020 43.39 45.55 43.39 45.48 912,400 +1.54(+3.50%)
May 14, 2020 42.25 44.68 41.68 43.94 1,317,327 -0.07(-0.16%)
May 13, 2020 45.52 45.99 42.33 44.01 1,637,538 -2.04(-4.43%)
May 12, 2020 49.02 49.19 46.03 46.05 1,591,587 -2.50(-5.15%)
May 11, 2020 46.89 49.05 46.25 48.55 2,374,837 +0.97(+2.04%)
May 08, 2020 47.19 48.25 46.79 47.58 1,603,700 +1.64(+3.57%)
May 07, 2020 45.17 46.67 45.17 45.94 1,553,228 +1.59(+3.59%)
May 06, 2020 44.44 45.23 43.16 44.35 1,622,179 +0.69(+1.58%)
May 05, 2020 44.50 49.00 43.45 43.66 3,600,032 -2.66(-5.74%)
May 04, 2020 43.50 46.48 42.81 46.32 2,671,986 +1.46(+3.25%)
May 01, 2020 45.33 45.59 43.75 44.86 2,081,800 -2.23(-4.74%)
Apr 30, 2020 48.81 49.52 46.91 47.09 1,624,086 -2.85(-5.71%)
Apr 29, 2020 52.31 53.19 49.63 49.94 3,293,464 +0.13(+0.26%)
Apr 28, 2020 51.44 52.96 48.89 49.81 2,343,583 -0.09(-0.18%)
Apr 27, 2020 46.57 50.11 46.28 49.90 1,412,705 +4.03(+8.79%)
Apr 24, 2020 46.62 47.34 45.42 45.87 1,733,700 -0.55(-1.18%)
Apr 23, 2020 46.97 47.87 45.01 46.42 1,855,074 +0.16(+0.35%)
Apr 22, 2020 46.09 47.88 45.26 46.26 1,756,482 +1.62(+3.63%)
Apr 21, 2020 42.02 44.96 42.02 44.64 2,242,163 +1.17(+2.69%)
Apr 20, 2020 44.95 47.28 43.34 43.47 2,227,481 -3.02(-6.50%)
Apr 17, 2020 43.92 46.93 43.89 46.49 1,745,900 +4.38(+10.40%)
Apr 16, 2020 41.48 42.28 39.82 42.11 1,888,269 +0.61(+1.47%)
Apr 15, 2020 41.82 43.19 41.21 41.50 1,601,365 -2.44(-5.55%)
Apr 14, 2020 45.80 46.85 43.90 43.94 1,147,494 -0.20(-0.45%)
Apr 13, 2020 47.00 48.22 43.88 44.14 1,554,481 -2.84(-6.05%)
Apr 09, 2020 47.11 49.69 45.83 46.98 2,034,700 +2.25(+5.03%)
Apr 08, 2020 42.45 46.60 41.42 44.73 1,831,163 +3.09(+7.42%)
Apr 07, 2020 46.54 48.00 40.56 41.64 2,242,737 -0.92(-2.16%)
Apr 06, 2020 39.48 42.93 37.39 42.56 2,440,780 +7.30(+20.70%)
Apr 03, 2020 34.74 35.50 33.21 35.26 2,600,300 +0.79(+2.29%)
Apr 02, 2020 35.51 38.04 33.91 34.47 2,107,944 -1.75(-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.