Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.41 +0.14 (+0.09%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.14 58.65 56.96 57.27 1,040,821 +0.44(+0.78%)
Sep 29, 2020 58.43 58.44 56.15 56.82 557,899 -1.59(-2.73%)
Sep 28, 2020 57.58 58.44 56.69 58.42 599,227 +1.89(+3.35%)
Sep 25, 2020 57.40 58.21 56.24 56.52 833,078 -0.91(-1.59%)
Sep 24, 2020 57.42 58.98 56.72 57.44 1,357,323 -0.02(-0.03%)
Sep 23, 2020 59.76 59.81 57.45 57.46 1,330,385 -2.22(-3.73%)
Sep 22, 2020 57.95 59.77 56.57 59.68 907,717 +2.15(+3.73%)
Sep 21, 2020 57.24 57.83 56.00 57.53 724,366 -1.18(-2.01%)
Sep 18, 2020 59.91 60.66 58.36 58.71 1,288,682 -0.54(-0.91%)
Sep 17, 2020 59.02 60.79 58.76 59.25 642,846 -1.43(-2.36%)
Sep 16, 2020 61.98 62.10 60.14 60.68 780,257 -1.44(-2.32%)
Sep 15, 2020 61.44 62.71 60.59 62.12 606,733 +1.07(+1.76%)
Sep 14, 2020 59.62 61.37 59.62 61.04 576,042 +2.02(+3.42%)
Sep 11, 2020 60.01 60.56 57.75 59.03 792,104 -0.60(-1.01%)
Sep 10, 2020 61.20 62.29 59.56 59.63 894,708 -1.38(-2.27%)
Sep 09, 2020 60.00 61.86 59.52 61.02 741,151 +1.07(+1.79%)
Sep 08, 2020 59.39 61.71 59.05 59.94 737,167 -0.58(-0.97%)
Sep 04, 2020 62.16 62.70 60.33 60.53 750,068 -1.06(-1.71%)
Sep 03, 2020 60.94 62.14 60.27 61.58 1,034,085 +0.75(+1.24%)
Sep 02, 2020 60.98 61.26 59.94 60.83 886,116 +0.30(+0.49%)
Sep 01, 2020 58.93 60.77 58.08 60.53 881,168 +1.19(+2.01%)
Aug 31, 2020 60.61 60.61 59.13 59.34 722,344 -1.47(-2.42%)
Aug 28, 2020 59.73 61.67 59.38 60.81 815,245 +1.79(+3.03%)
Aug 27, 2020 57.74 60.05 57.74 59.02 781,470 +1.12(+1.94%)
Aug 26, 2020 59.42 59.42 57.78 57.90 1,068,715 -1.38(-2.34%)
Aug 25, 2020 59.36 59.56 58.53 59.28 535,129 +0.52(+0.88%)
Aug 24, 2020 58.52 58.76 57.28 58.76 664,233 +0.77(+1.33%)
Aug 21, 2020 57.48 58.33 57.24 57.99 586,382 +0.45(+0.79%)
Aug 20, 2020 56.58 57.84 56.12 57.54 582,314 +0.49(+0.86%)
Aug 19, 2020 57.72 57.72 56.83 57.05 513,552 -0.65(-1.13%)
Aug 18, 2020 58.06 58.17 57.00 57.70 536,117 -0.17(-0.29%)
Aug 17, 2020 57.93 58.17 56.92 57.87 647,809 +0.18(+0.31%)
Aug 14, 2020 57.34 58.31 57.09 57.69 662,280 +0.02(+0.03%)
Aug 13, 2020 57.44 58.47 57.43 57.67 687,084 -0.13(-0.23%)
Aug 12, 2020 58.32 58.77 57.29 57.80 719,063 +0.20(+0.34%)
Aug 11, 2020 57.72 59.54 56.29 57.61 1,499,611 +0.88(+1.54%)
Aug 10, 2020 57.02 57.80 56.08 56.73 926,116 -0.23(-0.40%)
Aug 07, 2020 56.43 57.89 56.10 56.96 756,968 +0.44(+0.78%)
Aug 06, 2020 55.13 56.97 54.80 56.51 1,185,495 +0.92(+1.65%)
Aug 05, 2020 56.43 57.23 55.08 55.59 1,599,274 -0.63(-1.11%)
Aug 04, 2020 57.11 57.82 54.35 56.22 3,556,515 +2.20(+4.08%)
Aug 03, 2020 52.94 54.25 52.04 54.02 2,173,111 +1.08(+2.05%)
Jul 31, 2020 52.83 53.66 51.90 52.93 1,338,785 +0.02(+0.04%)
Jul 30, 2020 52.16 53.26 51.44 52.91 828,907 -0.33(-0.62%)
Jul 29, 2020 50.09 53.31 49.72 53.24 1,790,472 +3.73(+7.53%)
Jul 28, 2020 49.57 50.02 49.11 49.51 881,175 +0.03(+0.06%)
Jul 27, 2020 50.28 50.67 48.63 49.49 1,012,122 -0.78(-1.56%)
Jul 24, 2020 48.24 51.06 48.11 50.27 1,599,070 +1.67(+3.43%)
Jul 23, 2020 47.84 48.90 47.45 48.60 823,888 +0.52(+1.08%)
Jul 22, 2020 47.30 49.17 47.25 48.08 1,305,117 +0.33(+0.69%)
Jul 21, 2020 48.90 49.34 47.55 47.75 975,419 -0.53(-1.09%)
Jul 20, 2020 48.61 49.06 47.17 48.28 792,998 -0.85(-1.73%)
Jul 17, 2020 48.89 49.60 48.48 49.13 833,715 +0.10(+0.21%)
Jul 16, 2020 50.68 50.85 48.82 49.02 1,160,838 -2.28(-4.44%)
Jul 15, 2020 50.11 51.45 49.50 51.30 1,696,245 +4.10(+8.68%)
Jul 14, 2020 46.82 47.30 46.07 47.21 904,173 +0.79(+1.70%)
Jul 13, 2020 47.48 48.73 46.25 46.41 1,000,732 -0.25(-0.54%)
Jul 10, 2020 45.55 46.91 45.24 46.67 869,701 +0.91(+2.00%)
Jul 09, 2020 46.96 47.64 44.13 45.76 1,691,403 -0.46(-1.00%)
Jul 08, 2020 46.14 46.89 45.65 46.22 1,218,825 +0.05(+0.10%)
Jul 07, 2020 47.86 48.02 45.83 46.17 1,195,392 -2.52(-5.18%)
Jul 06, 2020 48.18 49.01 47.29 48.69 1,283,546 +1.36(+2.87%)
Jul 02, 2020 49.75 49.75 47.20 47.34 1,384,112 -1.22(-2.52%)
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.