Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 66.96 67.59 64.30 65.98 1,503,086 -1.58(-2.34%)
Oct 29, 2020 68.52 68.52 63.65 67.56 1,926,788 +2.72(+4.20%)
Oct 28, 2020 63.87 66.43 63.30 64.84 1,631,692 -0.64(-0.98%)
Oct 27, 2020 66.35 67.17 64.66 65.48 888,149 -0.99(-1.49%)
Oct 26, 2020 67.07 67.90 65.18 66.47 1,362,716 -1.70(-2.49%)
Oct 23, 2020 71.13 71.13 67.91 68.17 1,010,725 -2.97(-4.17%)
Oct 22, 2020 69.89 71.80 69.40 71.14 1,103,913 +1.53(+2.19%)
Oct 21, 2020 70.04 70.33 69.01 69.61 1,045,599 -0.26(-0.38%)
Oct 20, 2020 69.19 71.06 68.53 69.87 929,827 +1.47(+2.15%)
Oct 19, 2020 69.89 70.44 68.24 68.40 822,559 -1.20(-1.72%)
Oct 16, 2020 69.33 70.05 68.76 69.60 731,271 +0.11(+0.16%)
Oct 15, 2020 67.30 69.61 66.80 69.49 959,820 +1.35(+1.98%)
Oct 14, 2020 67.18 68.31 66.77 68.14 927,882 +1.48(+2.22%)
Oct 13, 2020 67.09 67.80 65.67 66.66 863,337 -0.52(-0.77%)
Oct 12, 2020 66.66 68.93 66.44 67.18 1,406,733 +0.90(+1.36%)
Oct 09, 2020 66.11 66.56 65.35 66.27 688,286 +0.55(+0.83%)
Oct 08, 2020 65.01 66.04 64.60 65.73 829,861 +1.05(+1.62%)
Oct 07, 2020 63.61 64.79 62.94 64.68 994,136 +2.08(+3.33%)
Oct 06, 2020 62.64 64.92 61.84 62.60 1,441,753 +0.60(+0.97%)
Oct 05, 2020 60.94 62.36 60.13 62.00 791,944 +1.49(+2.46%)
Oct 02, 2020 58.84 61.03 58.38 60.51 842,607 +0.22(+0.36%)
Oct 01, 2020 57.84 60.33 57.58 60.29 977,715 +3.01(+5.26%)
Sep 30, 2020 57.15 58.66 56.97 57.28 1,040,659 +0.44(+0.78%)
Sep 29, 2020 58.43 58.44 56.15 56.83 557,812 -1.59(-2.73%)
Sep 28, 2020 57.59 58.44 56.70 58.43 599,134 +1.89(+3.35%)
Sep 25, 2020 57.41 58.22 56.25 56.53 832,949 -0.91(-1.59%)
Sep 24, 2020 57.43 58.99 56.73 57.45 1,357,111 -0.02(-0.03%)
Sep 23, 2020 59.77 59.82 57.45 57.46 1,330,177 -2.22(-3.73%)
Sep 22, 2020 57.95 59.78 56.58 59.69 907,576 +2.15(+3.73%)
Sep 21, 2020 57.25 57.84 56.01 57.54 724,254 -1.18(-2.01%)
Sep 18, 2020 59.92 60.67 58.37 58.72 1,288,481 -0.54(-0.91%)
Sep 17, 2020 59.03 60.80 58.76 59.25 642,746 -1.43(-2.36%)
Sep 16, 2020 61.99 62.11 60.15 60.69 780,136 -1.44(-2.32%)
Sep 15, 2020 61.45 62.72 60.60 62.13 606,639 +1.07(+1.76%)
Sep 14, 2020 59.63 61.38 59.63 61.05 575,952 +2.02(+3.42%)
Sep 11, 2020 60.02 60.57 57.76 59.04 791,981 -0.60(-1.01%)
Sep 10, 2020 61.20 62.30 59.57 59.64 894,569 -1.38(-2.27%)
Sep 09, 2020 60.01 61.87 59.53 61.03 741,036 +1.07(+1.79%)
Sep 08, 2020 59.40 61.72 59.06 59.95 737,052 -0.58(-0.97%)
Sep 04, 2020 62.17 62.71 60.34 60.54 749,951 -1.06(-1.71%)
Sep 03, 2020 60.95 62.15 60.28 61.59 1,033,924 +0.75(+1.24%)
Sep 02, 2020 60.99 61.27 59.95 60.84 885,978 +0.30(+0.49%)
Sep 01, 2020 58.93 60.78 58.09 60.54 881,031 +1.19(+2.01%)
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%)
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.