Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.65 60.96 59.57 60.18 590,842 -0.26(-0.42%)
Nov 29, 2018 61.10 61.80 59.78 60.44 509,435 -0.67(-1.09%)
Nov 28, 2018 59.21 61.14 58.89 61.10 680,125 +2.11(+3.57%)
Nov 27, 2018 57.91 59.71 57.87 59.00 709,536 +1.18(+2.05%)
Nov 26, 2018 59.41 59.41 57.77 57.81 640,077 -0.96(-1.63%)
Nov 23, 2018 58.10 59.30 57.71 58.77 206,163 +0.27(+0.47%)
Nov 21, 2018 58.49 58.49 58.49 0 +0.31(+0.53%)
Nov 20, 2018 58.28 59.36 57.94 58.18 645,004 -0.32(-0.55%)
Nov 19, 2018 57.55 58.53 57.13 58.50 726,985 +0.95(+1.65%)
Nov 16, 2018 58.73 58.98 57.42 57.56 1,009,095 -1.50(-2.55%)
Nov 15, 2018 59.10 59.45 58.20 59.06 438,733 -0.45(-0.75%)
Nov 14, 2018 59.02 59.72 58.73 59.51 591,639 +0.75(+1.27%)
Nov 13, 2018 59.93 60.12 58.57 58.76 498,018 -1.13(-1.89%)
Nov 12, 2018 59.34 60.47 58.90 59.89 810,052 +0.48(+0.81%)
Nov 09, 2018 58.48 59.83 57.89 59.41 613,335 +0.84(+1.43%)
Nov 08, 2018 58.81 59.56 58.48 58.57 523,408 -0.27(-0.46%)
Nov 07, 2018 58.23 59.03 57.62 58.84 563,995 +0.61(+1.05%)
Nov 06, 2018 56.51 58.36 56.43 58.23 671,192 +1.82(+3.23%)
Nov 05, 2018 56.63 57.31 56.36 56.41 732,118 -0.19(-0.34%)
Nov 02, 2018 56.36 57.03 55.29 56.60 926,147 +0.59(+1.06%)
Nov 01, 2018 55.50 57.16 54.95 56.01 1,209,704 +0.90(+1.64%)
Oct 31, 2018 56.99 57.56 55.01 55.10 2,531,940 -1.87(-3.28%)
Oct 30, 2018 55.60 57.41 53.10 56.97 4,377,420 -3.92(-6.44%)
Oct 29, 2018 62.07 62.89 59.83 60.89 1,536,842 -0.28(-0.46%)
Oct 26, 2018 61.01 61.61 60.25 61.17 1,041,243 -0.51(-0.83%)
Oct 25, 2018 60.65 61.98 60.06 61.68 655,249 +1.75(+2.92%)
Oct 24, 2018 60.96 60.98 59.87 59.93 753,460 -0.88(-1.45%)
Oct 23, 2018 61.52 61.91 60.66 60.82 775,301 -0.92(-1.49%)
Oct 22, 2018 60.67 61.94 60.34 61.74 526,740 +1.44(+2.39%)
Oct 19, 2018 61.09 61.83 59.79 60.30 864,045 -1.23(-2.00%)
Oct 18, 2018 62.94 63.56 61.37 61.53 883,018 -1.41(-2.24%)
Oct 17, 2018 62.59 63.53 61.67 62.94 786,760 +0.13(+0.20%)
Oct 16, 2018 60.87 62.99 60.86 62.81 746,529 +2.20(+3.62%)
Oct 15, 2018 60.02 61.08 59.39 60.62 682,123 +0.71(+1.19%)
Oct 12, 2018 60.07 60.55 59.42 59.91 946,225 +0.79(+1.34%)
Oct 11, 2018 60.15 60.78 59.10 59.11 639,740 -1.22(-2.02%)
Oct 10, 2018 61.57 61.81 60.20 60.34 725,667 -1.21(-1.97%)
Oct 09, 2018 61.03 62.44 61.03 61.55 854,988 +0.56(+0.93%)
Oct 08, 2018 60.58 61.37 60.37 60.98 513,365 +0.47(+0.78%)
Oct 05, 2018 60.15 61.00 59.93 60.51 708,572 +0.34(+0.56%)
Oct 04, 2018 59.81 60.18 58.98 60.17 769,826 +0.38(+0.64%)
Oct 03, 2018 60.03 61.14 59.64 59.79 877,655 -0.77(-1.28%)
Oct 02, 2018 61.73 61.86 60.44 60.56 638,518 -1.16(-1.88%)
Oct 01, 2018 63.22 63.99 61.47 61.72 1,010,604 -1.43(-2.27%)
Sep 28, 2018 62.90 63.42 62.81 63.15 806,113 +0.07(+0.12%)
Sep 27, 2018 62.86 63.72 62.72 63.08 384,033 +0.21(+0.33%)
Sep 26, 2018 64.35 64.35 62.78 62.87 625,689 -0.27(-0.43%)
Sep 25, 2018 62.60 63.23 62.42 63.14 688,128 +0.74(+1.18%)
Sep 24, 2018 62.48 62.50 60.49 62.40 1,400,443 -1.91(-2.98%)
Sep 21, 2018 64.90 65.60 64.07 64.32 1,323,223 -0.50(-0.77%)
Sep 20, 2018 65.88 66.44 64.32 64.82 873,632 -0.50(-0.77%)
Sep 19, 2018 66.28 66.74 65.04 65.32 518,377 -0.96(-1.44%)
Sep 18, 2018 65.38 66.78 65.16 66.28 743,451 +0.81(+1.24%)
Sep 17, 2018 66.04 66.04 65.24 65.47 560,955 -0.23(-0.35%)
Sep 14, 2018 66.00 66.40 65.34 65.69 765,736 +0.28(+0.43%)
Sep 13, 2018 64.56 65.61 64.56 65.41 618,550 -0.61(-0.92%)
Sep 12, 2018 65.31 66.51 65.17 66.02 822,640 -0.57(-0.86%)
Sep 11, 2018 66.90 67.56 66.52 66.60 680,126 -0.19(-0.29%)
Sep 10, 2018 66.39 67.32 65.19 66.79 1,174,602 -1.49(-2.18%)
Sep 07, 2018 66.03 68.34 65.66 68.28 1,150,045 +2.18(+3.30%)
Sep 06, 2018 64.75 66.70 64.39 66.10 932,722 +1.67(+2.59%)
Sep 05, 2018 64.10 64.62 63.03 64.43 856,468 +0.35(+0.55%)
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.