Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.12 -0.15 (-0.10%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.30 50.50 48.65 49.52 1,813,157 +2.58(+5.50%)
Jun 29, 2020 47.74 50.45 46.94 46.94 1,627,959 +0.00(+0.00%)
Jun 26, 2020 48.87 49.28 45.95 46.94 2,446,904 -2.57(-5.19%)
Jun 25, 2020 48.17 50.00 47.74 49.51 1,936,832 +0.76(+1.57%)
Jun 24, 2020 51.12 51.12 48.12 48.75 1,512,446 -2.56(-4.99%)
Jun 23, 2020 49.71 51.62 48.80 51.31 1,894,648 +2.70(+5.56%)
Jun 22, 2020 47.43 48.66 46.75 48.61 1,226,857 +0.66(+1.39%)
Jun 19, 2020 50.78 51.08 47.28 47.95 1,556,927 -2.19(-4.37%)
Jun 18, 2020 48.99 50.51 48.14 50.14 1,325,697 +0.51(+1.03%)
Jun 17, 2020 51.26 51.39 49.34 49.63 1,447,615 -1.92(-3.73%)
Jun 16, 2020 53.23 54.54 50.95 51.55 2,079,723 +0.79(+1.56%)
Jun 15, 2020 46.60 50.93 46.17 50.76 995,041 +1.71(+3.50%)
Jun 12, 2020 48.99 50.38 46.52 49.04 1,438,993 +1.99(+4.22%)
Jun 11, 2020 48.38 49.10 46.76 47.06 1,453,623 -4.66(-9.02%)
Jun 10, 2020 53.47 53.48 51.07 51.72 1,500,293 -1.95(-3.63%)
Jun 09, 2020 55.98 56.36 53.52 53.67 1,558,941 -3.60(-6.28%)
Jun 08, 2020 58.74 59.16 56.49 57.27 1,470,109 -0.38(-0.65%)
Jun 05, 2020 56.52 59.29 56.29 57.64 1,991,725 +2.46(+4.46%)
Jun 04, 2020 54.14 55.83 53.42 55.19 1,627,245 +0.57(+1.03%)
Jun 03, 2020 51.66 55.24 51.16 54.62 2,056,760 +4.12(+8.15%)
Jun 02, 2020 49.98 50.63 49.23 50.50 1,128,717 +0.59(+1.19%)
Jun 01, 2020 49.03 50.72 48.58 49.91 1,385,741 +1.06(+2.18%)
May 29, 2020 48.98 49.76 48.04 48.85 1,360,971 -0.15(-0.31%)
May 28, 2020 52.71 52.77 48.68 49.00 1,260,351 -2.77(-5.35%)
May 27, 2020 50.05 52.10 49.33 51.77 1,832,907 +3.68(+7.66%)
May 26, 2020 49.46 49.69 47.93 48.08 1,010,849 +0.65(+1.37%)
May 22, 2020 47.74 48.05 46.86 47.43 1,287,196 -0.09(-0.20%)
May 21, 2020 46.78 47.65 45.88 47.53 1,127,710 +0.46(+0.98%)
May 20, 2020 46.42 47.57 46.19 47.06 1,119,406 +1.67(+3.67%)
May 19, 2020 45.64 46.94 44.28 45.40 1,047,373 -0.36(-0.78%)
May 18, 2020 45.18 46.70 44.95 45.76 1,992,732 +2.91(+6.79%)
May 15, 2020 40.88 42.91 40.88 42.84 968,528 +1.45(+3.50%)
May 14, 2020 39.80 42.09 39.26 41.39 1,398,365 -0.07(-0.16%)
May 13, 2020 42.88 43.32 39.88 41.46 1,738,275 -1.92(-4.43%)
May 12, 2020 46.18 46.34 43.36 43.38 1,689,497 -2.36(-5.15%)
May 11, 2020 44.17 46.21 43.57 45.74 2,520,931 +0.91(+2.04%)
May 08, 2020 44.46 45.45 44.08 44.82 1,702,355 +1.54(+3.57%)
May 07, 2020 42.55 43.97 42.55 43.28 1,648,778 +1.50(+3.59%)
May 06, 2020 41.86 42.61 40.66 41.78 1,721,971 +0.65(+1.58%)
May 05, 2020 41.92 46.16 40.93 41.13 3,821,497 -2.51(-5.74%)
May 04, 2020 40.98 43.79 40.33 43.64 2,836,359 +1.38(+3.25%)
May 01, 2020 42.70 42.95 41.21 42.26 2,209,867 -2.10(-4.74%)
Apr 30, 2020 45.98 46.65 44.19 44.36 1,723,995 -2.68(-5.71%)
Apr 29, 2020 49.28 50.11 46.75 47.05 3,496,069 +0.12(+0.26%)
Apr 28, 2020 48.46 49.89 46.06 46.92 2,487,754 -0.08(-0.18%)
Apr 27, 2020 43.87 47.21 43.60 47.01 1,499,611 +3.80(+8.79%)
Apr 24, 2020 43.92 44.60 42.79 43.21 1,840,352 -0.52(-1.18%)
Apr 23, 2020 44.25 45.10 42.40 43.73 1,969,193 +0.15(+0.35%)
Apr 22, 2020 43.42 45.11 42.63 43.58 1,864,536 +1.53(+3.63%)
Apr 21, 2020 39.58 42.35 39.58 42.05 2,380,095 +1.10(+2.69%)
Apr 20, 2020 42.34 44.54 40.83 40.95 2,364,510 -2.84(-6.50%)
Apr 17, 2020 41.37 44.21 41.35 43.80 1,853,303 +4.13(+10.40%)
Apr 16, 2020 39.08 39.83 37.51 39.67 2,004,430 +0.57(+1.47%)
Apr 15, 2020 39.40 40.69 38.82 39.09 1,699,877 -2.30(-5.55%)
Apr 14, 2020 43.15 44.13 41.36 41.39 1,218,085 -0.19(-0.45%)
Apr 13, 2020 44.28 45.43 41.34 41.58 1,650,108 -2.68(-6.05%)
Apr 09, 2020 44.38 46.81 43.17 44.26 2,159,869 +2.12(+5.03%)
Apr 08, 2020 39.99 43.90 39.02 42.14 1,943,811 +2.91(+7.42%)
Apr 07, 2020 43.84 45.22 38.21 39.23 2,380,704 -0.87(-2.16%)
Apr 06, 2020 37.19 40.44 35.22 40.09 2,590,930 +6.88(+20.70%)
Apr 03, 2020 32.73 33.44 31.28 33.22 2,760,264 +0.74(+2.29%)
Apr 02, 2020 33.45 35.84 31.94 32.47 2,237,619 -1.65(-4.83%)
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.