Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

71.18 -0.19 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.59 57.30 56.00 56.32 885,200 -0.27(-0.48%)
Dec 30, 2019 55.04 56.66 54.91 56.59 1,336,667 +1.55(+2.82%)
Dec 27, 2019 55.96 56.16 54.87 55.04 639,300 -0.73(-1.31%)
Dec 26, 2019 55.77 56.04 55.44 55.77 633,812 -0.12(-0.21%)
Dec 24, 2019 56.74 56.83 55.71 55.89 189,600 -0.60(-1.06%)
Dec 23, 2019 56.40 56.58 55.69 56.49 600,230 +0.43(+0.77%)
Dec 20, 2019 55.67 56.59 55.26 56.06 1,030,600 +0.67(+1.21%)
Dec 19, 2019 55.80 55.80 54.95 55.39 693,862 -0.58(-1.04%)
Dec 18, 2019 56.37 56.37 55.46 55.97 516,198 -0.21(-0.37%)
Dec 17, 2019 56.27 56.27 55.66 56.18 403,788 +0.06(+0.11%)
Dec 16, 2019 56.94 56.94 56.07 56.12 391,169 -0.58(-1.02%)
Dec 13, 2019 56.74 57.00 56.14 56.70 491,000 -0.09(-0.16%)
Dec 12, 2019 56.50 57.28 55.25 56.79 879,684 -0.45(-0.79%)
Dec 11, 2019 56.84 57.29 56.00 57.24 805,264 +0.59(+1.04%)
Dec 10, 2019 56.04 56.70 55.83 56.65 957,374 +0.23(+0.41%)
Dec 09, 2019 57.14 57.29 56.30 56.42 877,265 -0.73(-1.28%)
Dec 06, 2019 56.93 57.40 55.95 57.15 512,200 +0.81(+1.44%)
Dec 05, 2019 56.86 57.00 56.13 56.34 568,880 -0.57(-1.00%)
Dec 04, 2019 57.41 57.68 56.84 56.91 419,891 -0.46(-0.80%)
Dec 03, 2019 58.02 58.05 57.01 57.37 391,886 -1.24(-2.12%)
Dec 02, 2019 58.00 58.80 57.73 58.61 453,792 +0.71(+1.23%)
Nov 29, 2019 57.94 58.67 57.78 57.90 283,100 -0.18(-0.31%)
Nov 27, 2019 58.08 58.34 57.56 58.08 375,600 +0.25(+0.43%)
Nov 26, 2019 58.41 58.94 57.73 57.83 433,753 -0.81(-1.38%)
Nov 25, 2019 58.24 58.82 57.94 58.64 404,242 +0.79(+1.37%)
Nov 22, 2019 57.86 58.68 57.70 57.85 645,800 +0.17(+0.29%)
Nov 21, 2019 57.74 58.50 57.55 57.68 529,322 +0.28(+0.49%)
Nov 20, 2019 57.39 57.66 56.84 57.40 428,159 -0.24(-0.42%)
Nov 19, 2019 59.11 59.11 57.43 57.64 652,766 -1.22(-2.07%)
Nov 18, 2019 57.63 59.33 57.20 58.86 718,402 +1.20(+2.08%)
Nov 15, 2019 56.95 57.72 56.19 57.66 809,300 +0.70(+1.23%)
Nov 14, 2019 56.91 57.10 55.60 56.96 837,464 +0.09(+0.16%)
Nov 13, 2019 57.12 57.29 56.37 56.87 1,076,001 -0.62(-1.08%)
Nov 12, 2019 58.38 58.52 56.88 57.49 730,625 -0.95(-1.63%)
Nov 11, 2019 58.75 58.96 58.12 58.44 276,267 -0.38(-0.65%)
Nov 08, 2019 58.25 58.84 57.83 58.82 390,100 +0.63(+1.08%)
Nov 07, 2019 59.31 59.56 57.88 58.19 1,101,612 -0.68(-1.16%)
Nov 06, 2019 59.37 59.54 58.31 58.87 802,263 -0.55(-0.93%)
Nov 05, 2019 59.43 60.49 58.97 59.42 862,922 -0.24(-0.40%)
Nov 04, 2019 57.91 59.79 57.52 59.66 807,061 +1.81(+3.13%)
Nov 01, 2019 56.64 58.28 56.40 57.85 845,900 +1.35(+2.39%)
Oct 31, 2019 56.17 57.05 55.86 56.50 785,684 -0.16(-0.28%)
Oct 30, 2019 59.77 59.89 56.19 56.66 1,996,271 -3.65(-6.05%)
Oct 29, 2019 58.82 61.24 56.26 60.31 5,185,448 +10.14(+20.21%)
Oct 28, 2019 50.20 50.67 49.67 50.17 1,387,346 +0.41(+0.82%)
Oct 25, 2019 48.38 50.03 48.35 49.76 1,171,400 +1.40(+2.89%)
Oct 24, 2019 49.22 49.39 48.33 48.36 485,584 -0.52(-1.06%)
Oct 23, 2019 48.61 49.48 48.40 48.88 846,359 +0.23(+0.47%)
Oct 22, 2019 48.92 49.05 48.20 48.65 664,010 -0.39(-0.80%)
Oct 21, 2019 48.84 49.66 48.58 49.04 774,292 +0.40(+0.82%)
Oct 18, 2019 48.00 48.91 47.52 48.64 765,200 +0.49(+1.02%)
Oct 17, 2019 49.14 49.24 48.07 48.15 817,101 -0.59(-1.22%)
Oct 16, 2019 49.38 49.58 48.62 48.74 420,744 -0.70(-1.41%)
Oct 15, 2019 48.58 49.46 48.22 49.44 989,747 +0.86(+1.77%)
Oct 14, 2019 50.29 50.38 48.51 48.58 833,827 -2.03(-4.01%)
Oct 11, 2019 49.94 51.00 49.93 50.61 755,300 +1.21(+2.45%)
Oct 10, 2019 49.43 49.98 49.10 49.40 561,062 -0.01(-0.02%)
Oct 09, 2019 50.60 50.60 49.35 49.41 526,705 -0.83(-1.65%)
Oct 08, 2019 50.05 50.67 49.79 50.24 578,631 -0.23(-0.46%)
Oct 07, 2019 49.41 50.60 49.20 50.47 816,924 +1.13(+2.29%)
Oct 04, 2019 49.92 50.40 49.28 49.34 887,700 -1.77(-3.46%)
Oct 03, 2019 51.09 51.59 50.25 51.11 623,819 -0.19(-0.37%)
Oct 02, 2019 51.34 52.05 50.50 51.30 703,237 -0.45(-0.87%)
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.