Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

94.86 +0.90 (+0.96%)
Streaming Delayed Price Updated: 2:57 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.34 64.34 62.77 62.99 680,483 -1.56(-2.42%)
Aug 28, 2020 63.40 65.46 63.03 64.55 768,000 +1.90(+3.03%)
Aug 27, 2020 61.29 63.74 61.29 62.65 736,182 +1.19(+1.94%)
Aug 26, 2020 63.08 63.08 61.33 61.46 1,006,781 -1.47(-2.34%)
Aug 25, 2020 63.01 63.22 62.13 62.93 504,117 +0.55(+0.88%)
Aug 24, 2020 62.12 62.38 60.80 62.38 625,740 +0.82(+1.33%)
Aug 21, 2020 61.02 61.92 60.77 61.56 552,400 +0.48(+0.79%)
Aug 20, 2020 60.06 61.40 59.57 61.08 548,568 +0.52(+0.86%)
Aug 19, 2020 61.27 61.27 60.33 60.56 483,791 -0.69(-1.13%)
Aug 18, 2020 61.63 61.75 60.51 61.25 505,048 -0.18(-0.29%)
Aug 17, 2020 61.49 61.75 60.42 61.43 610,267 +0.19(+0.31%)
Aug 14, 2020 60.87 61.90 60.60 61.24 623,900 +0.02(+0.03%)
Aug 13, 2020 60.97 62.07 60.96 61.22 647,266 -0.14(-0.23%)
Aug 12, 2020 61.91 62.39 60.81 61.36 677,392 +0.21(+0.34%)
Aug 11, 2020 61.27 63.20 59.75 61.15 1,412,705 +0.93(+1.54%)
Aug 10, 2020 60.53 61.36 59.53 60.22 872,446 -0.24(-0.40%)
Aug 07, 2020 59.90 61.45 59.55 60.46 713,100 +0.47(+0.78%)
Aug 06, 2020 58.52 60.47 58.17 59.99 1,116,793 +0.98(+1.65%)
Aug 05, 2020 59.90 60.75 58.47 59.02 1,506,593 -0.66(-1.11%)
Aug 04, 2020 60.62 61.38 57.69 59.68 3,350,407 +2.34(+4.08%)
Aug 03, 2020 56.20 57.59 55.24 57.34 2,047,174 +1.15(+2.05%)
Jul 31, 2020 56.08 56.96 55.09 56.19 1,261,200 +0.02(+0.04%)
Jul 30, 2020 55.37 56.54 54.60 56.17 780,870 -0.35(-0.62%)
Jul 29, 2020 53.17 56.59 52.78 56.52 1,686,710 +3.96(+7.53%)
Jul 28, 2020 52.62 53.09 52.13 52.56 830,109 +0.03(+0.06%)
Jul 27, 2020 53.37 53.79 51.62 52.53 953,468 -0.83(-1.56%)
Jul 24, 2020 51.21 54.20 51.07 53.36 1,506,400 +1.77(+3.43%)
Jul 23, 2020 50.78 51.91 50.37 51.59 776,142 +0.55(+1.08%)
Jul 22, 2020 50.21 52.19 50.16 51.04 1,229,483 +0.35(+0.69%)
Jul 21, 2020 51.91 52.37 50.47 50.69 918,892 -0.56(-1.09%)
Jul 20, 2020 51.60 52.08 50.08 51.25 747,042 -0.90(-1.73%)
Jul 17, 2020 51.90 52.65 51.46 52.15 785,400 +0.11(+0.21%)
Jul 16, 2020 53.80 53.98 51.82 52.04 1,093,565 -2.42(-4.44%)
Jul 15, 2020 53.19 54.62 52.54 54.46 1,597,944 +4.35(+8.68%)
Jul 14, 2020 49.70 50.21 48.90 50.11 851,774 +0.84(+1.70%)
Jul 13, 2020 50.40 51.73 49.10 49.27 942,738 -0.27(-0.55%)
Jul 10, 2020 48.35 49.80 48.02 49.54 819,300 +0.97(+2.00%)
Jul 09, 2020 49.85 50.57 46.84 48.57 1,593,383 -0.49(-1.00%)
Jul 08, 2020 48.98 49.77 48.46 49.06 1,148,192 +0.05(+0.10%)
Jul 07, 2020 50.80 50.97 48.65 49.01 1,126,117 -2.68(-5.18%)
Jul 06, 2020 51.14 52.02 50.20 51.69 1,209,162 +1.44(+2.87%)
Jul 02, 2020 52.81 52.81 50.10 50.25 1,303,900 -1.30(-2.52%)
Jul 01, 2020 51.95 52.92 50.68 51.55 1,755,657 -1.02(-1.94%)
Jun 30, 2020 53.39 53.61 51.64 52.57 1,708,081 +2.74(+5.50%)
Jun 29, 2020 50.68 53.55 49.83 49.83 1,533,615 +0.00(+0.00%)
Jun 26, 2020 51.88 52.31 48.77 49.83 2,305,100 -2.73(-5.19%)
Jun 25, 2020 51.13 53.08 50.68 52.56 1,824,588 +0.81(+1.57%)
Jun 24, 2020 54.26 54.26 51.08 51.75 1,424,797 -2.72(-4.99%)
Jun 23, 2020 52.77 54.80 51.80 54.47 1,784,849 +2.87(+5.56%)
Jun 22, 2020 50.35 51.65 49.63 51.60 1,155,758 +0.70(+1.39%)
Jun 19, 2020 53.90 54.22 50.19 50.90 1,466,700 -2.32(-4.37%)
Jun 18, 2020 52.00 53.62 51.10 53.22 1,248,870 +0.54(+1.03%)
Jun 17, 2020 54.41 54.55 52.37 52.68 1,363,723 -2.04(-3.73%)
Jun 16, 2020 56.50 57.90 54.08 54.72 1,959,198 +0.84(+1.56%)
Jun 15, 2020 49.47 54.06 49.01 53.88 937,376 +1.82(+3.50%)
Jun 12, 2020 52.00 53.48 49.38 52.06 1,355,600 +2.11(+4.22%)
Jun 11, 2020 51.36 52.12 49.64 49.95 1,369,382 -4.95(-9.02%)
Jun 10, 2020 56.76 56.77 54.21 54.90 1,413,348 -2.07(-3.63%)
Jun 09, 2020 59.42 59.83 56.81 56.97 1,468,597 -3.82(-6.28%)
Jun 08, 2020 62.35 62.80 59.96 60.79 1,384,913 -0.40(-0.65%)
Jun 05, 2020 60.00 62.94 59.75 61.19 1,876,300 +2.61(+4.46%)
Jun 04, 2020 57.47 59.26 56.71 58.58 1,532,943 +0.60(+1.03%)
Jun 03, 2020 54.84 58.64 54.30 57.98 1,937,566 +4.37(+8.15%)
Jun 02, 2020 53.06 53.74 52.26 53.61 1,063,306 +0.63(+1.19%)
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.