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 (%)
Jan 31, 2018 53.59 54.00 52.61 52.90 612,398 -0.57(-1.06%)
Jan 30, 2018 53.62 54.11 53.56 53.47 346,372 -0.56(-1.03%)
Jan 29, 2018 53.97 54.44 53.57 54.03 405,337 +0.03(+0.05%)
Jan 26, 2018 54.06 54.06 53.24 54.00 444,652 +0.11(+0.20%)
Jan 25, 2018 53.34 53.99 52.98 53.89 651,859 +1.08(+2.05%)
Jan 24, 2018 53.62 53.89 52.36 52.81 810,367 -0.51(-0.96%)
Jan 23, 2018 53.34 53.71 53.12 53.33 675,341 +0.99(+1.89%)
Jan 22, 2018 52.35 51.51 52.34 494,673 -0.14(-0.26%)
Jan 19, 2018 51.49 52.60 51.49 52.47 805,428 +0.95(+1.84%)
Jan 18, 2018 51.25 51.74 50.98 51.52 576,901 +0.25(+0.49%)
Jan 17, 2018 51.58 51.91 50.95 51.27 840,595 -0.20(-0.39%)
Jan 16, 2018 53.04 53.04 51.13 51.47 817,941 -1.00(-1.91%)
Jan 12, 2018 52.47 52.47 52.47 0 +0.75(+1.45%)
Jan 11, 2018 51.10 51.73 50.96 51.72 557,890 +0.67(+1.31%)
Jan 10, 2018 51.30 50.45 51.06 631,511 +0.11(+0.21%)
Jan 09, 2018 51.06 51.06 50.46 50.95 645,550 -0.16(-0.32%)
Jan 08, 2018 51.26 51.26 50.16 51.11 894,612 -0.39(-0.75%)
Jan 05, 2018 51.29 51.71 51.00 51.50 1,032,225 +0.25(+0.49%)
Jan 04, 2018 50.92 51.85 50.61 51.24 1,589,240 +0.64(+1.26%)
Jan 03, 2018 48.84 50.67 48.78 50.61 1,343,766 +2.11(+4.35%)
Jan 02, 2018 47.96 48.97 47.85 48.50 1,027,540 +1.04(+2.18%)
Dec 29, 2017 47.46 47.46 47.46 0 -0.92(-1.90%)
Dec 28, 2017 48.50 48.72 48.19 48.38 480,629 -0.14(-0.30%)
Dec 27, 2017 48.73 49.15 48.33 48.52 680,954 -0.20(-0.41%)
Dec 26, 2017 48.93 49.36 48.47 48.72 494,063 -0.09(-0.18%)
Dec 22, 2017 50.26 50.44 48.76 48.81 958,833 -0.86(-1.74%)
Dec 21, 2017 48.63 49.95 48.48 49.68 1,474,377 +1.34(+2.78%)
Dec 20, 2017 48.24 48.61 48.04 48.34 1,253,440 +0.32(+0.68%)
Dec 19, 2017 47.61 48.84 47.52 48.01 884,703 +0.55(+1.16%)
Dec 18, 2017 47.17 47.74 47.02 47.46 631,304 +0.53(+1.13%)
Dec 15, 2017 46.56 47.61 46.53 46.93 1,557,120 +0.42(+0.91%)
Dec 14, 2017 46.89 47.26 46.46 46.51 946,725 -0.47(-1.00%)
Dec 13, 2017 45.83 47.01 45.83 46.97 917,827 +1.10(+2.40%)
Dec 12, 2017 45.68 46.06 45.64 45.88 522,153 +0.22(+0.47%)
Dec 11, 2017 46.25 46.36 45.24 45.66 757,572 -0.51(-1.11%)
Dec 08, 2017 45.78 46.31 44.79 46.17 855,733 +0.57(+1.24%)
Dec 07, 2017 46.47 46.58 45.48 45.61 855,791 -0.65(-1.40%)
Dec 06, 2017 46.52 47.13 46.22 46.25 591,008 -0.19(-0.41%)
Dec 05, 2017 46.85 46.88 46.16 46.44 519,983 -0.09(-0.19%)
Dec 04, 2017 45.62 47.15 45.51 46.53 902,363 +1.38(+3.06%)
Dec 01, 2017 45.68 45.75 44.63 45.15 648,312 -0.67(-1.47%)
Nov 30, 2017 45.99 46.30 45.17 45.82 659,621 -0.03(-0.06%)
Nov 29, 2017 44.21 46.18 44.10 45.85 837,569 +1.75(+3.97%)
Nov 28, 2017 43.45 44.12 43.13 44.10 726,127 +0.89(+2.06%)
Nov 27, 2017 43.58 43.77 42.94 43.21 614,585 -0.38(-0.86%)
Nov 24, 2017 43.86 43.86 43.50 43.59 177,407 -0.22(-0.49%)
Nov 22, 2017 44.12 44.14 43.66 43.80 325,854 -0.40(-0.91%)
Nov 21, 2017 44.98 45.09 43.83 44.21 801,259 -0.59(-1.32%)
Nov 20, 2017 44.72 44.90 44.02 44.80 691,827 +0.06(+0.14%)
Nov 17, 2017 44.76 45.05 44.55 44.74 458,131 -0.11(-0.24%)
Nov 16, 2017 44.80 45.05 44.42 44.84 463,858 +0.10(+0.22%)
Nov 15, 2017 44.68 44.88 44.24 44.74 863,085 -0.17(-0.38%)
Nov 14, 2017 44.32 45.10 44.24 44.91 628,969 +0.71(+1.60%)
Nov 13, 2017 43.75 44.69 43.50 44.21 646,969 +0.21(+0.47%)
Nov 10, 2017 43.51 44.21 43.24 44.00 772,948 +0.25(+0.57%)
Nov 09, 2017 42.86 43.76 42.80 43.75 451,399 +0.54(+1.25%)
Nov 08, 2017 42.90 43.77 42.90 43.21 777,145 +0.19(+0.44%)
Nov 07, 2017 44.06 44.41 42.88 43.02 732,882 -1.27(-2.86%)
Nov 06, 2017 43.72 44.56 43.36 44.29 898,645 +0.66(+1.52%)
Nov 03, 2017 44.06 44.10 43.29 43.62 1,170,850 -0.47(-1.06%)
Nov 02, 2017 44.65 44.65 44.02 44.09 509,404 -0.41(-0.93%)
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.