Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.49 56.19 55.34 55.45 295,596 -0.17(-0.31%)
Nov 27, 2019 55.62 55.87 55.13 55.62 392,179 +0.24(+0.43%)
Nov 26, 2019 55.94 56.45 55.28 55.39 452,899 -0.78(-1.38%)
Nov 25, 2019 55.78 56.33 55.49 56.16 422,086 +0.76(+1.37%)
Nov 22, 2019 55.41 56.20 55.26 55.40 674,307 +0.16(+0.29%)
Nov 21, 2019 55.30 56.03 55.12 55.24 552,687 +0.27(+0.49%)
Nov 20, 2019 54.96 55.23 54.44 54.97 447,058 -0.23(-0.42%)
Nov 19, 2019 56.61 56.61 55.00 55.20 681,580 -1.17(-2.07%)
Nov 18, 2019 55.19 56.82 54.78 56.37 750,113 +1.15(+2.08%)
Nov 15, 2019 54.54 55.28 53.82 55.22 845,024 +0.67(+1.23%)
Nov 14, 2019 54.50 54.69 53.25 54.55 874,431 +0.09(+0.16%)
Nov 13, 2019 54.71 54.87 53.99 54.47 1,123,498 -0.59(-1.08%)
Nov 12, 2019 55.91 56.04 54.48 55.06 762,876 -0.91(-1.63%)
Nov 11, 2019 56.27 56.47 55.66 55.97 288,462 -0.36(-0.65%)
Nov 08, 2019 55.79 56.35 55.39 56.33 407,319 +0.60(+1.08%)
Nov 07, 2019 56.80 57.04 55.43 55.73 1,150,239 -0.65(-1.16%)
Nov 06, 2019 56.86 57.02 55.84 56.38 837,676 -0.53(-0.93%)
Nov 05, 2019 56.92 57.93 56.48 56.91 901,013 -0.23(-0.40%)
Nov 04, 2019 55.46 57.26 55.09 57.14 842,686 +1.73(+3.13%)
Nov 01, 2019 54.25 55.82 54.02 55.40 883,240 +1.29(+2.39%)
Oct 31, 2019 53.80 54.64 53.50 54.11 820,365 -0.15(-0.28%)
Oct 30, 2019 57.24 57.36 53.81 54.26 2,084,391 -3.50(-6.05%)
Oct 29, 2019 56.33 58.65 53.88 57.76 5,414,345 +9.71(+20.21%)
Oct 28, 2019 48.08 48.53 47.57 48.05 1,448,586 +0.39(+0.82%)
Oct 25, 2019 46.33 47.91 46.31 47.66 1,223,108 +1.34(+2.89%)
Oct 24, 2019 47.14 47.30 46.29 46.32 507,018 -0.50(-1.06%)
Oct 23, 2019 46.55 47.39 46.35 46.81 883,719 +0.22(+0.47%)
Oct 22, 2019 46.85 46.98 46.16 46.59 693,320 -0.37(-0.80%)
Oct 21, 2019 46.78 47.56 46.53 46.97 808,471 +0.38(+0.82%)
Oct 18, 2019 45.97 46.84 45.51 46.58 798,977 +0.47(+1.02%)
Oct 17, 2019 47.06 47.16 46.04 46.11 853,169 -0.57(-1.22%)
Oct 16, 2019 47.29 47.48 46.56 46.68 439,316 -0.67(-1.41%)
Oct 15, 2019 46.53 47.37 46.18 47.35 1,033,436 +0.82(+1.77%)
Oct 14, 2019 48.16 48.25 46.46 46.53 870,634 -1.94(-4.01%)
Oct 11, 2019 47.83 48.84 47.82 48.47 788,640 +1.16(+2.45%)
Oct 10, 2019 47.34 47.87 47.02 47.31 585,828 -0.01(-0.02%)
Oct 09, 2019 48.46 48.46 47.26 47.32 549,955 -0.79(-1.65%)
Oct 08, 2019 47.93 48.53 47.69 48.12 604,173 -0.22(-0.46%)
Oct 07, 2019 47.32 48.46 47.12 48.34 852,984 +1.08(+2.29%)
Oct 04, 2019 47.81 48.27 47.20 47.25 926,885 -1.70(-3.46%)
Oct 03, 2019 48.93 49.41 48.13 48.95 651,355 -0.18(-0.37%)
Oct 02, 2019 49.17 49.85 48.37 49.13 734,279 -0.43(-0.87%)
Oct 01, 2019 50.41 50.69 49.35 49.56 762,287 -0.74(-1.47%)
Sep 30, 2019 50.04 50.59 49.85 50.30 641,848 +0.28(+0.56%)
Sep 27, 2019 49.28 50.27 49.28 50.02 611,136 +0.70(+1.43%)
Sep 26, 2019 49.97 50.14 49.31 49.32 775,322 -0.66(-1.31%)
Sep 25, 2019 49.55 50.20 49.48 49.97 603,569 +0.56(+1.14%)
Sep 24, 2019 50.43 50.68 49.19 49.41 620,914 -0.88(-1.75%)
Sep 23, 2019 49.18 50.57 49.18 50.29 1,011,417 +0.93(+1.88%)
Sep 20, 2019 49.61 50.09 49.14 49.36 1,612,364 -0.37(-0.75%)
Sep 19, 2019 50.86 51.09 49.69 49.73 1,122,960 -1.53(-2.99%)
Sep 18, 2019 52.05 52.20 50.99 51.27 913,546 -0.78(-1.49%)
Sep 17, 2019 51.87 52.30 51.19 52.04 907,590 +0.12(+0.24%)
Sep 16, 2019 51.54 52.72 51.06 51.92 632,889 -0.05(-0.09%)
Sep 13, 2019 51.18 52.25 50.85 51.97 635,987 +0.91(+1.78%)
Sep 12, 2019 51.57 51.57 50.51 51.06 903,318 -0.53(-1.02%)
Sep 11, 2019 51.74 51.95 50.93 51.58 690,548 -0.07(-0.13%)
Sep 10, 2019 50.73 51.68 50.22 51.65 583,924 +0.83(+1.64%)
Sep 09, 2019 50.33 50.96 49.82 50.82 877,657 +0.47(+0.93%)
Sep 06, 2019 50.23 51.44 50.10 50.35 728,521 +0.28(+0.55%)
Sep 05, 2019 49.18 50.63 48.93 50.07 638,510 +1.28(+2.62%)
Sep 04, 2019 49.96 50.07 48.63 48.80 1,233,426 -0.92(-1.86%)
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.