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 30, 2019 47.24 47.71 47.18 47.60 597,233 +0.55(+1.16%)
Aug 29, 2019 47.53 47.88 46.88 47.05 874,937 -0.21(-0.45%)
Aug 28, 2019 46.83 47.49 46.27 47.26 649,824 +0.26(+0.55%)
Aug 27, 2019 47.50 47.72 46.94 47.01 801,054 -0.01(-0.02%)
Aug 26, 2019 45.67 47.08 45.67 47.01 1,920,674 +1.75(+3.86%)
Aug 23, 2019 45.45 46.21 45.05 45.27 1,581,197 -0.22(-0.49%)
Aug 22, 2019 45.65 45.88 44.99 45.49 872,817 -0.27(-0.59%)
Aug 21, 2019 46.47 46.75 45.63 45.76 1,227,994 -0.54(-1.16%)
Aug 20, 2019 47.55 47.59 45.90 46.29 1,179,038 -1.33(-2.80%)
Aug 19, 2019 47.90 48.10 47.24 47.62 672,481 +0.06(+0.14%)
Aug 16, 2019 46.39 48.05 46.39 47.56 923,311 +1.24(+2.68%)
Aug 15, 2019 47.26 47.26 46.03 46.32 974,147 -0.65(-1.38%)
Aug 14, 2019 48.61 48.73 46.95 46.97 1,071,188 -2.13(-4.33%)
Aug 13, 2019 49.86 50.69 48.93 49.10 993,961 -0.50(-1.01%)
Aug 12, 2019 50.19 50.69 49.22 49.59 669,156 -0.77(-1.52%)
Aug 09, 2019 50.20 51.10 50.15 50.36 756,596 +0.04(+0.07%)
Aug 08, 2019 49.66 50.42 49.30 50.33 817,047 +1.07(+2.18%)
Aug 07, 2019 50.21 50.57 48.78 49.25 1,172,592 -1.29(-2.56%)
Aug 06, 2019 51.38 51.49 50.48 50.55 966,501 -0.81(-1.58%)
Aug 05, 2019 52.38 52.60 50.71 51.36 1,330,093 -1.27(-2.41%)
Aug 02, 2019 51.43 52.84 51.37 52.63 1,160,625 +1.17(+2.26%)
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.