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 (%)
Aug 31, 2020 60.62 60.62 59.14 59.35 722,232 -1.47(-2.42%)
Aug 28, 2020 59.74 61.68 59.39 60.82 815,118 +1.79(+3.03%)
Aug 27, 2020 57.75 60.06 57.75 59.03 781,348 +1.12(+1.94%)
Aug 26, 2020 59.43 59.43 57.78 57.91 1,068,549 -1.38(-2.34%)
Aug 25, 2020 59.37 59.57 58.54 59.29 535,045 +0.52(+0.88%)
Aug 24, 2020 58.53 58.77 57.29 58.77 664,130 +0.77(+1.33%)
Aug 21, 2020 57.49 58.34 57.25 58.00 586,290 +0.45(+0.79%)
Aug 20, 2020 56.59 57.85 56.13 57.55 582,223 +0.49(+0.86%)
Aug 19, 2020 57.73 57.73 56.84 57.06 513,472 -0.65(-1.13%)
Aug 18, 2020 58.07 58.18 57.01 57.71 536,033 -0.17(-0.29%)
Aug 17, 2020 57.94 58.18 56.93 57.88 647,708 +0.18(+0.31%)
Aug 14, 2020 57.35 58.32 57.10 57.70 662,177 +0.02(+0.03%)
Aug 13, 2020 57.45 58.48 57.44 57.68 686,977 -0.13(-0.23%)
Aug 12, 2020 58.33 58.78 57.29 57.81 718,951 +0.20(+0.34%)
Aug 11, 2020 57.73 59.55 56.30 57.62 1,499,377 +0.88(+1.54%)
Aug 10, 2020 57.03 57.81 56.09 56.74 925,972 -0.23(-0.40%)
Aug 07, 2020 56.44 57.90 56.11 56.97 756,850 +0.44(+0.78%)
Aug 06, 2020 55.14 56.97 54.81 56.52 1,185,310 +0.92(+1.65%)
Aug 05, 2020 56.44 57.24 55.09 55.60 1,599,025 -0.63(-1.11%)
Aug 04, 2020 57.12 57.83 54.36 56.23 3,555,961 +2.20(+4.08%)
Aug 03, 2020 52.95 54.26 52.05 54.03 2,172,772 +1.08(+2.05%)
Jul 31, 2020 52.84 53.67 51.91 52.94 1,338,577 +0.02(+0.04%)
Jul 30, 2020 52.17 53.27 51.44 52.92 828,778 -0.33(-0.62%)
Jul 29, 2020 50.10 53.32 49.73 53.25 1,790,193 +3.73(+7.53%)
Jul 28, 2020 49.58 50.03 49.12 49.52 881,038 +0.03(+0.06%)
Jul 27, 2020 50.28 50.68 48.64 49.49 1,011,965 -0.78(-1.56%)
Jul 24, 2020 48.25 51.07 48.12 50.28 1,598,820 +1.67(+3.43%)
Jul 23, 2020 47.84 48.91 47.46 48.61 823,760 +0.52(+1.08%)
Jul 22, 2020 47.31 49.17 47.26 48.09 1,304,914 +0.33(+0.69%)
Jul 21, 2020 48.91 49.34 47.55 47.76 975,268 -0.53(-1.09%)
Jul 20, 2020 48.62 49.06 47.18 48.29 792,874 -0.85(-1.73%)
Jul 17, 2020 48.90 49.61 48.49 49.14 833,586 +0.10(+0.21%)
Jul 16, 2020 50.69 50.86 48.82 49.03 1,160,657 -2.28(-4.44%)
Jul 15, 2020 50.12 51.46 49.50 51.31 1,695,981 +4.10(+8.68%)
Jul 14, 2020 46.83 47.31 46.07 47.21 904,032 +0.79(+1.71%)
Jul 13, 2020 47.49 48.74 46.26 46.42 1,000,577 -0.25(-0.55%)
Jul 10, 2020 45.56 46.92 45.24 46.68 869,565 +0.91(+2.00%)
Jul 09, 2020 46.97 47.65 44.13 45.76 1,691,140 -0.46(-1.00%)
Jul 08, 2020 46.15 46.89 45.66 46.22 1,218,636 +0.05(+0.10%)
Jul 07, 2020 47.86 48.02 45.84 46.18 1,195,206 -2.53(-5.18%)
Jul 06, 2020 48.18 49.01 47.30 48.70 1,283,346 +1.36(+2.87%)
Jul 02, 2020 49.76 49.76 47.20 47.35 1,383,897 -1.22(-2.52%)
Jul 01, 2020 48.95 49.86 47.75 48.57 1,863,370 -0.96(-1.94%)
Jun 30, 2020 50.30 50.51 48.65 49.53 1,812,875 +2.58(+5.50%)
Jun 29, 2020 47.75 50.45 46.95 46.95 1,627,705 +0.00(+0.00%)
Jun 26, 2020 48.88 49.29 45.96 46.95 2,446,522 -2.57(-5.19%)
Jun 25, 2020 48.17 50.01 47.75 49.52 1,936,530 +0.76(+1.57%)
Jun 24, 2020 51.12 51.12 48.13 48.76 1,512,211 -2.56(-4.99%)
Jun 23, 2020 49.72 51.63 48.81 51.32 1,894,353 +2.70(+5.56%)
Jun 22, 2020 47.44 48.66 46.76 48.62 1,226,666 +0.66(+1.39%)
Jun 19, 2020 50.78 51.09 47.29 47.95 1,556,685 -2.19(-4.37%)
Jun 18, 2020 48.99 50.52 48.15 50.14 1,325,490 +0.51(+1.03%)
Jun 17, 2020 51.26 51.40 49.34 49.63 1,447,390 -1.92(-3.73%)
Jun 16, 2020 53.23 54.55 50.95 51.56 2,079,399 +0.79(+1.56%)
Jun 15, 2020 46.61 50.94 46.18 50.77 994,886 +1.71(+3.50%)
Jun 12, 2020 48.99 50.39 46.53 49.05 1,438,769 +1.99(+4.22%)
Jun 11, 2020 48.39 49.11 46.77 47.06 1,453,396 -4.66(-9.02%)
Jun 10, 2020 53.48 53.49 51.08 51.73 1,500,060 -1.95(-3.63%)
Jun 09, 2020 55.99 56.37 53.53 53.68 1,558,698 -3.60(-6.28%)
Jun 08, 2020 58.75 59.17 56.49 57.28 1,469,880 -0.38(-0.65%)
Jun 05, 2020 56.53 59.30 56.30 57.65 1,991,415 +2.46(+4.46%)
Jun 04, 2020 54.15 55.83 53.43 55.19 1,626,992 +0.57(+1.03%)
Jun 03, 2020 51.67 55.25 51.17 54.63 2,056,439 +4.12(+8.15%)
Jun 02, 2020 49.99 50.63 49.24 50.51 1,128,542 +0.59(+1.19%)
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.