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 (%)
Sep 30, 2019 48.59 49.12 48.41 48.84 660,971 +0.27(+0.56%)
Sep 27, 2019 47.86 48.82 47.86 48.57 629,343 +0.68(+1.43%)
Sep 26, 2019 48.53 48.69 47.89 47.89 798,421 -0.64(-1.31%)
Sep 25, 2019 48.12 48.75 48.04 48.53 621,551 +0.55(+1.14%)
Sep 24, 2019 48.97 49.22 47.77 47.98 639,413 -0.86(-1.75%)
Sep 23, 2019 47.76 49.10 47.76 48.84 1,041,550 +0.90(+1.88%)
Sep 20, 2019 48.17 48.64 47.72 47.93 1,660,400 -0.36(-0.75%)
Sep 19, 2019 49.38 49.62 48.25 48.30 1,156,416 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.51 49.78 940,762 -0.75(-1.49%)
Sep 17, 2019 50.37 50.79 49.71 50.54 934,629 +0.12(+0.24%)
Sep 16, 2019 50.05 51.20 49.58 50.42 651,744 -0.05(-0.09%)
Sep 13, 2019 49.70 50.74 49.37 50.46 654,934 +0.88(+1.78%)
Sep 12, 2019 50.08 50.08 49.05 49.58 930,230 -0.51(-1.02%)
Sep 11, 2019 50.24 50.44 49.46 50.09 711,121 -0.07(-0.13%)
Sep 10, 2019 49.26 50.18 48.77 50.16 601,320 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,805 +0.45(+0.93%)
Sep 06, 2019 48.77 49.95 48.65 48.89 750,226 +0.27(+0.55%)
Sep 05, 2019 47.76 49.16 47.52 48.63 657,533 +1.24(+2.62%)
Sep 04, 2019 48.51 48.63 47.22 47.39 1,270,173 -0.90(-1.86%)
Sep 03, 2019 47.44 48.55 47.15 48.28 927,974 +0.69(+1.46%)
Aug 30, 2019 47.23 47.70 47.17 47.59 597,326 +0.55(+1.16%)
Aug 29, 2019 47.52 47.88 46.87 47.04 875,074 -0.21(-0.45%)
Aug 28, 2019 46.82 47.48 46.26 47.26 649,925 +0.26(+0.55%)
Aug 27, 2019 47.50 47.71 46.93 47.00 801,179 -0.01(-0.02%)
Aug 26, 2019 45.67 47.07 45.67 47.01 1,920,973 +1.75(+3.86%)
Aug 23, 2019 45.44 46.20 45.05 45.26 1,581,443 -0.22(-0.49%)
Aug 22, 2019 45.64 45.87 44.98 45.48 872,953 -0.27(-0.59%)
Aug 21, 2019 46.46 46.74 45.62 45.75 1,228,185 -0.54(-1.16%)
Aug 20, 2019 47.54 47.58 45.89 46.29 1,179,221 -1.33(-2.80%)
Aug 19, 2019 47.89 48.09 47.23 47.62 672,586 +0.06(+0.14%)
Aug 16, 2019 46.39 48.04 46.39 47.55 923,455 +1.24(+2.68%)
Aug 15, 2019 47.26 47.26 46.03 46.31 974,299 -0.65(-1.38%)
Aug 14, 2019 48.61 48.73 46.94 46.96 1,071,354 -2.13(-4.33%)
Aug 13, 2019 49.86 50.68 48.92 49.09 994,116 -0.50(-1.01%)
Aug 12, 2019 50.18 50.68 49.21 49.59 669,260 -0.77(-1.52%)
Aug 09, 2019 50.19 51.09 50.15 50.35 756,714 +0.04(+0.07%)
Aug 08, 2019 49.65 50.41 49.29 50.32 817,174 +1.07(+2.18%)
Aug 07, 2019 50.20 50.56 48.77 49.24 1,172,774 -1.29(-2.56%)
Aug 06, 2019 51.37 51.48 50.47 50.54 966,651 -0.81(-1.58%)
Aug 05, 2019 52.37 52.59 50.71 51.35 1,330,300 -1.27(-2.41%)
Aug 02, 2019 51.42 52.83 51.36 52.62 1,160,806 +1.17(+2.26%)
Aug 01, 2019 50.83 51.56 50.60 51.46 916,948 +0.38(+0.74%)
Jul 31, 2019 51.89 52.02 50.71 51.08 1,169,795 -0.90(-1.73%)
Jul 30, 2019 54.32 55.90 51.55 51.97 2,301,689 -0.39(-0.74%)
Jul 29, 2019 51.95 52.62 51.51 52.36 1,986,588 +0.67(+1.29%)
Jul 26, 2019 51.29 52.07 50.82 51.70 1,404,322 +1.36(+2.70%)
Jul 25, 2019 50.37 50.68 49.85 50.34 1,039,823 +0.17(+0.33%)
Jul 24, 2019 50.37 50.84 49.96 50.17 818,532 -0.26(-0.51%)
Jul 23, 2019 50.56 50.86 50.10 50.43 1,302,319 +0.06(+0.11%)
Jul 22, 2019 49.87 50.42 49.72 50.37 839,063 +0.41(+0.81%)
Jul 19, 2019 50.23 50.48 49.92 49.97 686,427 -0.33(-0.66%)
Jul 18, 2019 50.17 50.51 49.72 50.30 581,212 +0.12(+0.24%)
Jul 17, 2019 49.17 50.51 48.91 50.18 1,194,350 +0.95(+1.93%)
Jul 16, 2019 48.91 49.70 48.62 49.23 1,739,544 +0.31(+0.64%)
Jul 15, 2019 49.27 49.61 48.85 48.91 1,083,505 -0.60(-1.21%)
Jul 12, 2019 49.16 49.77 49.11 49.51 693,997 +0.45(+0.92%)
Jul 11, 2019 49.38 49.38 48.62 49.06 566,368 -0.27(-0.54%)
Jul 10, 2019 49.89 49.94 48.55 49.33 508,519 -0.58(-1.17%)
Jul 09, 2019 49.83 50.07 49.40 49.91 357,164 +1.36(+2.80%)
Jul 08, 2019 50.35 50.71 48.55 48.55 604,163 -1.90(-3.76%)
Jul 05, 2019 49.46 50.64 49.33 50.45 663,827 +0.73(+1.47%)
Jul 03, 2019 48.67 49.74 48.54 49.72 675,398 +1.09(+2.24%)
Jul 02, 2019 49.06 49.19 48.41 48.63 1,269,616 -0.51(-1.04%)
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.