Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.69 58.43 57.32 57.95 998,054 +0.18(+0.32%)
Feb 27, 2019 57.88 58.94 57.44 57.76 1,182,086 -0.42(-0.72%)
Feb 26, 2019 57.22 58.26 56.65 58.19 1,283,524 +0.96(+1.68%)
Feb 25, 2019 57.54 57.62 56.68 57.22 1,352,846 -0.12(-0.21%)
Feb 22, 2019 58.08 58.34 56.75 57.34 1,194,366 -0.84(-1.45%)
Feb 21, 2019 57.26 59.49 57.26 58.19 1,271,622 +0.74(+1.29%)
Feb 20, 2019 60.06 61.04 57.18 57.44 2,449,020 -2.56(-4.27%)
Feb 19, 2019 59.63 60.12 59.24 60.01 1,643,189 -0.02(-0.03%)
Feb 15, 2019 60.05 60.67 59.74 60.03 1,027,535 +0.05(+0.08%)
Feb 14, 2019 58.67 60.18 57.93 59.98 926,656 +0.84(+1.42%)
Feb 13, 2019 59.33 59.44 58.53 59.14 579,893 +0.16(+0.26%)
Feb 12, 2019 58.66 59.72 58.57 58.98 624,405 +0.40(+0.69%)
Feb 11, 2019 57.56 58.76 57.56 58.58 962,291 +1.03(+1.78%)
Feb 08, 2019 57.80 58.26 57.45 57.55 527,042 -0.41(-0.71%)
Feb 07, 2019 57.62 58.69 57.55 57.97 689,981 +0.07(+0.13%)
Feb 06, 2019 57.43 58.02 57.20 57.89 646,161 +0.51(+0.89%)
Feb 05, 2019 56.68 57.69 56.57 57.38 794,554 +0.82(+1.46%)
Feb 04, 2019 55.68 56.64 55.38 56.56 734,145 +0.92(+1.66%)
Feb 01, 2019 55.64 56.08 55.40 55.63 908,776 -0.05(-0.10%)
Jan 31, 2019 56.63 56.66 55.43 55.69 1,067,132 -0.81(-1.44%)
Jan 30, 2019 56.87 57.43 55.78 56.50 821,526 -0.30(-0.53%)
Jan 29, 2019 57.84 57.84 55.43 56.80 1,129,483 -1.03(-1.77%)
Jan 28, 2019 57.27 58.38 56.96 57.83 929,873 +0.37(+0.64%)
Jan 25, 2019 59.53 59.56 56.96 57.46 1,182,785 -1.52(-2.58%)
Jan 24, 2019 59.65 59.89 58.83 58.98 718,531 -0.53(-0.89%)
Jan 23, 2019 59.58 60.63 59.18 59.51 756,422 -0.90(-1.48%)
Jan 22, 2019 61.18 61.94 60.21 60.41 637,092 -0.92(-1.49%)
Jan 18, 2019 61.21 61.50 60.85 61.32 764,997 +0.55(+0.90%)
Jan 17, 2019 60.20 61.22 59.79 60.78 742,521 +0.64(+1.07%)
Jan 16, 2019 60.41 60.98 59.69 60.13 914,952 -0.44(-0.73%)
Jan 15, 2019 60.51 60.89 59.87 60.57 770,164 +0.14(+0.23%)
Jan 14, 2019 61.12 61.58 60.35 60.44 1,389,349 -0.87(-1.42%)
Jan 11, 2019 59.97 61.42 59.72 61.31 1,439,970 +2.43(+4.12%)
Jan 10, 2019 57.68 59.13 57.39 58.88 641,917 +1.13(+1.95%)
Jan 09, 2019 58.72 58.84 57.27 57.76 845,362 -0.99(-1.68%)
Jan 08, 2019 56.38 58.94 56.38 58.74 1,014,535 +2.12(+3.75%)
Jan 07, 2019 54.78 56.93 54.42 56.62 758,180 +1.87(+3.41%)
Jan 04, 2019 53.76 55.27 53.71 54.75 550,859 +1.59(+3.00%)
Jan 03, 2019 53.66 54.21 53.00 53.16 555,419 -1.13(-2.09%)
Jan 02, 2019 53.87 54.35 52.90 54.30 698,832 -0.35(-0.64%)
Dec 31, 2018 54.35 54.78 53.92 54.64 683,821 +0.41(+0.76%)
Dec 28, 2018 53.82 54.90 53.60 54.23 546,161 +0.48(+0.89%)
Dec 27, 2018 53.56 54.52 52.23 53.76 533,798 -0.26(-0.47%)
Dec 26, 2018 52.40 54.15 52.12 54.01 656,017 +2.01(+3.87%)
Dec 24, 2018 52.61 52.89 51.56 52.00 348,520 -0.87(-1.64%)
Dec 21, 2018 54.72 56.24 52.76 52.87 1,606,910 -1.94(-3.54%)
Dec 20, 2018 55.27 55.45 54.19 54.81 722,526 -0.54(-0.98%)
Dec 19, 2018 57.11 57.49 54.99 55.35 624,086 -1.46(-2.58%)
Dec 18, 2018 56.36 58.23 55.76 56.81 782,080 +1.11(+1.99%)
Dec 17, 2018 56.53 56.53 55.07 55.70 914,216 -0.88(-1.56%)
Dec 14, 2018 56.96 57.43 56.46 56.59 439,908 -0.71(-1.24%)
Dec 13, 2018 57.70 58.19 57.16 57.30 428,599 -0.23(-0.40%)
Dec 12, 2018 56.84 57.87 56.06 57.53 443,727 +1.19(+2.10%)
Dec 11, 2018 58.68 58.68 55.93 56.34 861,628 -1.84(-3.16%)
Dec 10, 2018 57.67 58.47 57.33 58.18 618,140 +0.29(+0.50%)
Dec 07, 2018 58.75 59.88 57.73 57.89 803,684 -1.29(-2.17%)
Dec 06, 2018 58.72 59.26 57.48 59.18 818,043 +0.14(+0.23%)
Dec 04, 2018 60.44 61.04 59.02 59.04 885,303 -1.38(-2.28%)
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.