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 (%)
Jun 28, 2019 54.29 54.38 53.29 53.67 1,484,500 -0.75(-1.38%)
Jun 27, 2019 53.25 54.44 53.16 54.42 747,204 +1.37(+2.58%)
Jun 26, 2019 53.10 53.29 52.53 53.05 934,226 -0.05(-0.09%)
Jun 25, 2019 52.52 53.42 52.12 53.10 935,339 +0.82(+1.57%)
Jun 24, 2019 52.66 53.09 52.07 52.28 691,377 -0.10(-0.19%)
Jun 21, 2019 52.76 53.44 51.52 52.38 1,561,400 -0.63(-1.19%)
Jun 20, 2019 52.36 53.23 51.26 53.01 1,101,887 +0.52(+0.99%)
Jun 19, 2019 53.29 53.55 51.94 52.49 1,449,029 -0.85(-1.59%)
Jun 18, 2019 53.73 54.54 53.26 53.34 606,391 -0.13(-0.24%)
Jun 17, 2019 54.19 54.38 53.26 53.47 1,365,500 -0.71(-1.31%)
Jun 14, 2019 54.23 55.13 54.17 54.18 649,800 +0.06(+0.11%)
Jun 13, 2019 53.80 54.45 53.64 54.12 853,557 +0.33(+0.61%)
Jun 12, 2019 54.34 54.79 53.45 53.79 1,068,787 -0.54(-0.99%)
Jun 11, 2019 55.39 55.69 54.18 54.33 800,121 -1.02(-1.84%)
Jun 10, 2019 55.69 56.35 54.96 55.35 811,361 -0.13(-0.23%)
Jun 07, 2019 56.03 56.63 55.36 55.48 718,700 -0.31(-0.56%)
Jun 06, 2019 54.68 56.15 54.58 55.79 749,778 +1.21(+2.22%)
Jun 05, 2019 55.95 56.02 54.34 54.58 920,090 -1.28(-2.29%)
Jun 04, 2019 55.35 56.72 55.23 55.86 1,400,438 +1.86(+3.44%)
Jun 03, 2019 51.33 54.00 51.25 54.00 1,844,423 +2.74(+5.35%)
May 31, 2019 51.99 51.99 50.84 51.26 1,210,200 -1.08(-2.06%)
May 30, 2019 52.20 52.94 51.91 52.34 826,299 +0.31(+0.60%)
May 29, 2019 53.02 53.13 51.74 52.03 890,924 -1.21(-2.27%)
May 28, 2019 53.46 54.10 53.12 53.24 834,808 -0.03(-0.06%)
May 24, 2019 53.27 53.89 53.12 53.27 773,800 +0.25(+0.47%)
May 23, 2019 53.75 53.78 51.31 53.02 1,510,433 -2.05(-3.72%)
May 22, 2019 56.00 56.00 54.38 55.07 710,603 -1.02(-1.82%)
May 21, 2019 55.98 57.00 55.91 56.09 791,055 +0.11(+0.20%)
May 20, 2019 54.41 56.20 54.41 55.98 1,192,785 +1.32(+2.41%)
May 17, 2019 53.21 55.13 53.11 54.66 1,347,300 +1.89(+3.58%)
May 16, 2019 53.95 54.25 52.55 52.77 1,192,893 -1.05(-1.95%)
May 15, 2019 54.40 54.78 53.76 53.82 812,849 -0.90(-1.64%)
May 14, 2019 54.92 55.37 54.50 54.72 620,837 -0.24(-0.44%)
May 13, 2019 55.61 55.96 54.63 54.96 1,437,864 +0.05(+0.09%)
May 10, 2019 54.59 55.13 54.25 54.91 653,800 +0.25(+0.46%)
May 09, 2019 53.95 54.91 53.66 54.66 705,105 +0.24(+0.44%)
May 08, 2019 55.19 55.66 54.31 54.42 809,789 -0.92(-1.66%)
May 07, 2019 55.02 55.98 55.02 55.34 1,131,878 +0.43(+0.78%)
May 06, 2019 54.12 55.63 54.00 54.91 1,225,027 +0.19(+0.35%)
May 03, 2019 53.30 54.81 53.12 54.72 1,242,100 +1.59(+2.99%)
May 02, 2019 52.66 53.84 52.60 53.13 1,588,148 +0.75(+1.43%)
May 01, 2019 54.03 54.30 52.26 52.38 2,599,281 -1.63(-3.02%)
Apr 30, 2019 55.01 56.00 53.50 54.01 5,219,891 -7.08(-11.59%)
Apr 29, 2019 60.57 61.25 60.33 61.09 2,383,850 +0.46(+0.76%)
Apr 26, 2019 60.48 61.32 60.33 60.63 2,073,900 -0.12(-0.20%)
Apr 25, 2019 60.47 61.03 59.77 60.75 1,308,690 +0.56(+0.93%)
Apr 24, 2019 60.00 61.24 60.00 60.19 800,336 +0.48(+0.80%)
Apr 23, 2019 60.45 60.86 59.63 59.71 1,002,633 -0.52(-0.86%)
Apr 22, 2019 60.03 60.34 59.52 60.23 699,103 +0.38(+0.63%)
Apr 18, 2019 59.18 59.89 59.14 59.85 700,000 +0.71(+1.20%)
Apr 17, 2019 60.48 60.63 59.10 59.14 901,773 -1.30(-2.15%)
Apr 16, 2019 61.45 61.79 59.84 60.44 871,499 -0.71(-1.16%)
Apr 15, 2019 62.29 62.55 61.13 61.15 752,038 -1.25(-2.00%)
Apr 12, 2019 61.27 62.41 61.07 62.40 987,500 +1.45(+2.38%)
Apr 11, 2019 61.47 61.50 60.62 60.95 676,829 -0.41(-0.67%)
Apr 10, 2019 61.46 62.13 61.16 61.36 617,739 +0.16(+0.26%)
Apr 09, 2019 62.03 62.16 61.09 61.20 395,102 -1.03(-1.66%)
Apr 08, 2019 62.55 62.76 61.93 62.23 394,092 -0.61(-0.97%)
Apr 05, 2019 61.89 62.95 61.56 62.84 547,300 +0.91(+1.47%)
Apr 04, 2019 62.10 62.11 61.27 61.93 628,406 -0.18(-0.29%)
Apr 03, 2019 62.64 62.84 61.78 62.11 787,841 -0.19(-0.30%)
Apr 02, 2019 62.46 62.74 61.53 62.30 695,407 -0.08(-0.13%)
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.