Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 52.25 52.82 52.05 52.52 614,714 +0.29(+0.56%)
Sep 27, 2019 51.46 52.49 51.46 52.23 585,300 +0.73(+1.43%)
Sep 26, 2019 52.18 52.35 51.49 51.49 742,545 -0.69(-1.31%)
Sep 25, 2019 51.74 52.42 51.66 52.18 578,053 +0.59(+1.14%)
Sep 24, 2019 52.66 52.92 51.36 51.59 594,665 -0.92(-1.75%)
Sep 23, 2019 51.35 52.80 51.35 52.51 968,659 +0.97(+1.88%)
Sep 20, 2019 51.80 52.30 51.31 51.54 1,544,200 -0.39(-0.75%)
Sep 19, 2019 53.10 53.35 51.88 51.93 1,075,486 -1.60(-2.99%)
Sep 18, 2019 54.35 54.50 53.24 53.53 874,925 -0.81(-1.49%)
Sep 17, 2019 54.16 54.61 53.45 54.34 869,221 +0.13(+0.24%)
Sep 16, 2019 53.82 55.05 53.31 54.21 606,133 -0.05(-0.09%)
Sep 13, 2019 53.44 54.56 53.09 54.26 609,100 +0.95(+1.78%)
Sep 12, 2019 53.85 53.85 52.74 53.31 865,130 -0.55(-1.02%)
Sep 11, 2019 54.02 54.24 53.18 53.86 661,355 -0.07(-0.13%)
Sep 10, 2019 52.97 53.96 52.44 53.93 559,238 +0.57(+1.07%)
Sep 09, 2019 52.85 53.51 52.31 53.36 835,828 +0.49(+0.93%)
Sep 06, 2019 52.74 54.01 52.61 52.87 693,800 +0.29(+0.55%)
Sep 05, 2019 51.64 53.16 51.38 52.58 608,079 +1.34(+2.62%)
Sep 04, 2019 52.46 52.58 51.06 51.24 1,174,641 -0.97(-1.86%)
Sep 03, 2019 51.30 52.50 50.99 52.21 858,180 +0.75(+1.46%)
Aug 30, 2019 51.07 51.58 51.01 51.46 552,400 +0.59(+1.16%)
Aug 29, 2019 51.39 51.77 50.68 50.87 809,258 -0.23(-0.45%)
Aug 28, 2019 50.63 51.34 50.02 51.10 601,043 +0.28(+0.55%)
Aug 27, 2019 51.36 51.59 50.75 50.82 740,921 -0.01(-0.02%)
Aug 26, 2019 49.38 50.90 49.38 50.83 1,776,493 +1.89(+3.86%)
Aug 23, 2019 49.14 49.96 48.71 48.94 1,462,500 -0.24(-0.49%)
Aug 22, 2019 49.35 49.60 48.64 49.18 807,297 -0.29(-0.59%)
Aug 21, 2019 50.24 50.54 49.33 49.47 1,135,811 -0.58(-1.16%)
Aug 20, 2019 51.41 51.45 49.62 50.05 1,090,530 -1.44(-2.80%)
Aug 19, 2019 51.79 52.00 51.07 51.49 622,000 +0.07(+0.14%)
Aug 16, 2019 50.16 51.95 50.16 51.42 854,000 +1.34(+2.68%)
Aug 15, 2019 51.10 51.10 49.77 50.08 901,020 -0.70(-1.38%)
Aug 14, 2019 52.56 52.69 50.76 50.78 990,776 -2.30(-4.33%)
Aug 13, 2019 53.91 54.80 52.90 53.08 919,347 -0.54(-1.01%)
Aug 12, 2019 54.26 54.80 53.22 53.62 618,924 -0.83(-1.52%)
Aug 09, 2019 54.27 55.25 54.23 54.45 699,800 +0.04(+0.07%)
Aug 08, 2019 53.69 54.51 53.30 54.41 755,713 +1.16(+2.18%)
Aug 07, 2019 54.28 54.67 52.74 53.25 1,084,568 -1.40(-2.56%)
Aug 06, 2019 55.55 55.67 54.58 54.65 893,948 -0.88(-1.58%)
Aug 05, 2019 56.63 56.87 54.83 55.53 1,230,246 -1.37(-2.41%)
Aug 02, 2019 55.60 57.13 55.54 56.90 1,073,500 +1.26(+2.26%)
Aug 01, 2019 54.96 55.75 54.71 55.64 847,983 +0.41(+0.74%)
Jul 31, 2019 56.11 56.25 54.83 55.23 1,081,813 -0.97(-1.73%)
Jul 30, 2019 58.74 60.45 55.74 56.20 2,128,574 -0.42(-0.74%)
Jul 29, 2019 56.17 56.90 55.70 56.62 1,837,173 +0.72(+1.29%)
Jul 26, 2019 55.46 56.30 54.95 55.90 1,298,700 +1.47(+2.70%)
Jul 25, 2019 54.47 54.80 53.90 54.43 961,616 +0.18(+0.33%)
Jul 24, 2019 54.47 54.98 54.02 54.25 756,969 -0.28(-0.51%)
Jul 23, 2019 54.67 55.00 54.17 54.53 1,204,369 +0.06(+0.11%)
Jul 22, 2019 53.93 54.52 53.76 54.47 775,956 +0.44(+0.81%)
Jul 19, 2019 54.31 54.59 53.98 54.03 634,800 -0.36(-0.66%)
Jul 18, 2019 54.25 54.62 53.76 54.39 537,498 +0.13(+0.24%)
Jul 17, 2019 53.17 54.62 52.89 54.26 1,104,521 +1.03(+1.93%)
Jul 16, 2019 52.89 53.74 52.57 53.23 1,608,710 +0.34(+0.64%)
Jul 15, 2019 53.28 53.65 52.83 52.89 1,002,013 -0.65(-1.21%)
Jul 12, 2019 53.16 53.82 53.10 53.54 641,800 +0.49(+0.92%)
Jul 11, 2019 53.40 53.40 52.57 53.05 523,771 -0.29(-0.54%)
Jul 10, 2019 53.95 54.01 52.50 53.34 470,273 -0.63(-1.17%)
Jul 09, 2019 53.88 54.14 53.42 53.97 330,301 +1.47(+2.80%)
Jul 08, 2019 54.45 54.83 52.50 52.50 558,723 -2.05(-3.76%)
Jul 05, 2019 53.48 54.76 53.34 54.55 613,900 +0.79(+1.47%)
Jul 03, 2019 52.63 53.79 52.49 53.76 624,600 +1.18(+2.24%)
Jul 02, 2019 53.05 53.19 52.35 52.58 1,174,126 -0.55(-1.04%)
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.