Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

91.10 -4.05 (-4.26%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.72 57.63 55.08 56.22 2,528,200 -1.76(-3.04%)
Feb 27, 2020 62.84 63.11 57.96 57.98 2,118,359 -6.04(-9.43%)
Feb 26, 2020 66.39 67.24 63.84 64.02 1,499,351 -2.13(-3.22%)
Feb 25, 2020 69.05 69.68 66.00 66.15 1,276,790 -2.52(-3.67%)
Feb 24, 2020 69.13 70.67 68.63 68.67 1,346,047 -2.85(-3.98%)
Feb 21, 2020 71.70 72.49 68.83 71.52 2,990,600 +5.17(+7.79%)
Feb 20, 2020 64.75 66.59 64.75 66.35 1,542,914 +1.35(+2.08%)
Feb 19, 2020 64.67 65.30 64.43 65.00 797,412 +0.58(+0.90%)
Feb 18, 2020 63.84 64.48 63.57 64.42 744,842 +0.30(+0.47%)
Feb 14, 2020 63.49 64.17 63.18 64.12 621,400 +0.70(+1.10%)
Feb 13, 2020 63.84 63.99 63.11 63.42 606,268 -0.84(-1.31%)
Feb 12, 2020 64.44 64.71 63.87 64.26 768,815 +0.21(+0.33%)
Feb 11, 2020 63.81 64.21 63.24 64.05 594,471 +0.42(+0.66%)
Feb 10, 2020 63.46 63.99 63.10 63.63 393,808 +0.05(+0.08%)
Feb 07, 2020 63.57 63.86 63.20 63.58 556,200 -0.14(-0.22%)
Feb 06, 2020 63.62 64.00 63.16 63.72 359,550 +0.12(+0.19%)
Feb 05, 2020 63.64 63.92 62.99 63.60 539,141 +0.38(+0.60%)
Feb 04, 2020 64.45 64.60 63.21 63.22 980,969 +0.45(+0.72%)
Feb 03, 2020 62.88 63.03 62.17 62.77 1,103,279 +0.27(+0.43%)
Jan 31, 2020 62.42 63.58 61.98 62.50 963,300 -0.47(-0.75%)
Jan 30, 2020 63.00 63.86 62.06 62.97 844,140 -0.49(-0.77%)
Jan 29, 2020 63.01 63.77 62.30 63.46 812,775 +0.36(+0.57%)
Jan 28, 2020 62.91 64.06 62.31 63.10 1,567,740 +0.85(+1.37%)
Jan 27, 2020 61.34 62.41 61.13 62.25 1,474,698 +0.12(+0.19%)
Jan 24, 2020 61.20 62.24 60.93 62.13 1,085,400 +0.91(+1.49%)
Jan 23, 2020 59.28 61.26 59.09 61.22 1,133,660 +1.67(+2.80%)
Jan 22, 2020 58.45 59.91 58.35 59.55 973,998 +1.28(+2.20%)
Jan 21, 2020 57.53 58.44 56.98 58.27 1,373,246 +0.47(+0.81%)
Jan 17, 2020 57.13 57.91 56.65 57.80 973,500 +0.95(+1.67%)
Jan 16, 2020 56.17 57.03 55.70 56.85 803,308 +0.84(+1.50%)
Jan 15, 2020 56.61 56.87 55.80 56.01 764,782 -0.69(-1.22%)
Jan 14, 2020 57.09 57.27 56.56 56.70 1,087,494 -0.52(-0.91%)
Jan 13, 2020 57.34 57.84 56.97 57.22 1,331,757 +1.25(+2.23%)
Jan 10, 2020 55.97 56.43 55.48 55.97 1,315,200 +0.12(+0.21%)
Jan 09, 2020 55.94 56.12 55.35 55.85 990,234 +0.05(+0.09%)
Jan 08, 2020 55.90 56.17 55.31 55.80 660,821 -0.18(-0.32%)
Jan 07, 2020 55.90 56.40 55.58 55.98 975,187 -0.09(-0.16%)
Jan 06, 2020 55.67 56.11 55.18 56.07 619,388 +0.00(+0.00%)
Jan 03, 2020 55.63 56.28 55.44 56.07 576,800 -0.17(-0.30%)
Jan 02, 2020 56.64 56.88 55.78 56.24 982,328 -0.08(-0.14%)
Dec 31, 2019 56.59 57.30 56.00 56.32 885,200 -0.27(-0.48%)
Dec 30, 2019 55.04 56.66 54.91 56.59 1,336,667 +1.55(+2.82%)
Dec 27, 2019 55.96 56.16 54.87 55.04 639,300 -0.73(-1.31%)
Dec 26, 2019 55.77 56.04 55.44 55.77 633,812 -0.12(-0.21%)
Dec 24, 2019 56.74 56.83 55.71 55.89 189,600 -0.60(-1.06%)
Dec 23, 2019 56.40 56.58 55.69 56.49 600,230 +0.43(+0.77%)
Dec 20, 2019 55.67 56.59 55.26 56.06 1,030,600 +0.67(+1.21%)
Dec 19, 2019 55.80 55.80 54.95 55.39 693,862 -0.58(-1.04%)
Dec 18, 2019 56.37 56.37 55.46 55.97 516,198 -0.21(-0.37%)
Dec 17, 2019 56.27 56.27 55.66 56.18 403,788 +0.06(+0.11%)
Dec 16, 2019 56.94 56.94 56.07 56.12 391,169 -0.58(-1.02%)
Dec 13, 2019 56.74 57.00 56.14 56.70 491,000 -0.09(-0.16%)
Dec 12, 2019 56.50 57.28 55.25 56.79 879,684 -0.45(-0.79%)
Dec 11, 2019 56.84 57.29 56.00 57.24 805,264 +0.59(+1.04%)
Dec 10, 2019 56.04 56.70 55.83 56.65 957,374 +0.23(+0.41%)
Dec 09, 2019 57.14 57.29 56.30 56.42 877,265 -0.73(-1.28%)
Dec 06, 2019 56.93 57.40 55.95 57.15 512,200 +0.81(+1.44%)
Dec 05, 2019 56.86 57.00 56.13 56.34 568,880 -0.57(-1.00%)
Dec 04, 2019 57.41 57.68 56.84 56.91 419,891 -0.46(-0.80%)
Dec 03, 2019 58.02 58.05 57.01 57.37 391,886 -1.24(-2.12%)
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.