Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

165.11 -0.51 (-0.31%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.56 56.76 55.64 55.87 524,227 -0.77(-1.35%)
May 30, 2018 55.32 56.87 55.32 56.63 899,017 +1.86(+3.39%)
May 29, 2018 54.54 55.40 53.92 54.78 696,256 +0.00(+0.00%)
May 25, 2018 54.78 54.78 54.78 0 -0.05(-0.10%)
May 24, 2018 54.27 55.01 54.14 54.83 803,999 +0.57(+1.05%)
May 23, 2018 53.67 54.29 53.50 54.26 449,429 +0.23(+0.42%)
May 22, 2018 54.77 54.89 53.99 54.04 691,188 -0.69(-1.25%)
May 21, 2018 53.79 55.12 53.41 54.72 870,570 +1.35(+2.53%)
May 18, 2018 54.53 54.64 53.07 53.37 1,325,138 -1.08(-1.99%)
May 17, 2018 53.94 54.69 53.87 54.45 790,700 +0.59(+1.09%)
May 16, 2018 53.79 54.46 53.60 53.87 771,927 +0.22(+0.40%)
May 15, 2018 53.59 54.14 53.25 53.65 775,232 -0.01(-0.02%)
May 14, 2018 55.82 56.31 53.55 53.66 1,902,479 -2.22(-3.97%)
May 11, 2018 56.50 56.77 55.63 55.88 694,127 -0.48(-0.85%)
May 10, 2018 56.57 57.09 56.29 56.35 679,812 -0.11(-0.19%)
May 09, 2018 57.38 57.50 56.45 56.46 734,157 -1.09(-1.90%)
May 08, 2018 57.19 57.59 56.88 57.55 641,241 +0.44(+0.77%)
May 07, 2018 57.20 57.42 56.80 57.11 563,930 +0.23(+0.40%)
May 04, 2018 56.21 57.23 55.34 56.89 846,597 +0.53(+0.94%)
May 03, 2018 56.06 56.76 55.90 56.35 1,127,764 +0.35(+0.63%)
May 02, 2018 56.93 57.04 54.64 56.00 1,651,538 -1.26(-2.20%)
May 01, 2018 57.07 57.76 55.25 57.26 2,282,539 -0.50(-0.87%)
Apr 30, 2018 58.20 58.56 57.63 57.77 1,788,937 -0.10(-0.17%)
Apr 27, 2018 57.16 57.96 56.93 57.87 1,062,293 +0.84(+1.47%)
Apr 26, 2018 56.06 57.33 55.70 57.03 1,183,376 +1.64(+2.96%)
Apr 25, 2018 55.65 55.99 54.78 55.39 1,145,526 -0.20(-0.36%)
Apr 24, 2018 56.43 57.14 54.82 55.59 1,461,916 -1.24(-2.19%)
Apr 23, 2018 57.23 57.25 56.57 56.83 920,855 -0.26(-0.46%)
Apr 20, 2018 56.78 57.41 56.52 57.09 722,424 +0.41(+0.73%)
Apr 19, 2018 56.43 57.00 55.00 56.68 704,265 +0.10(+0.18%)
Apr 18, 2018 57.02 57.52 56.52 56.58 1,061,051 +0.07(+0.13%)
Apr 17, 2018 55.53 56.61 54.83 56.51 1,125,032 +0.25(+0.45%)
Apr 16, 2018 55.67 56.52 55.51 56.25 722,866 +1.12(+2.03%)
Apr 13, 2018 54.91 55.24 54.41 55.14 784,274 +0.56(+1.02%)
Apr 12, 2018 54.41 55.08 54.41 54.58 570,855 +0.42(+0.78%)
Apr 11, 2018 54.34 54.63 54.06 54.15 760,713 -0.32(-0.58%)
Apr 10, 2018 54.16 54.72 53.45 54.47 1,034,301 +0.83(+1.55%)
Apr 09, 2018 55.25 55.33 53.58 53.64 842,387 -1.11(-2.03%)
Apr 06, 2018 54.28 55.66 54.09 54.75 1,550,238 +0.20(+0.36%)
Apr 05, 2018 54.18 54.76 53.59 54.55 811,260 +0.81(+1.51%)
Apr 04, 2018 52.06 54.09 52.06 53.74 812,710 +0.96(+1.81%)
Apr 03, 2018 51.74 52.94 51.74 52.78 754,904 +1.18(+2.29%)
Apr 02, 2018 52.09 52.82 51.22 51.60 869,711 -0.49(-0.93%)
Mar 29, 2018 52.09 52.09 52.09 0 +0.26(+0.50%)
Mar 28, 2018 51.38 52.16 50.48 51.83 901,042 +0.58(+1.13%)
Mar 27, 2018 51.63 52.34 50.98 51.25 648,820 -0.10(-0.19%)
Mar 26, 2018 50.94 51.51 50.84 51.35 1,172,783 +1.09(+2.17%)
Mar 23, 2018 52.23 52.49 50.26 50.26 1,012,308 -1.85(-3.55%)
Mar 22, 2018 52.20 54.08 51.90 52.11 1,255,045 -0.92(-1.73%)
Mar 21, 2018 53.60 53.89 52.72 53.03 983,444 -0.58(-1.08%)
Mar 20, 2018 53.00 53.87 52.77 53.60 707,560 +0.78(+1.47%)
Mar 19, 2018 52.80 52.86 52.10 52.83 579,995 -0.09(-0.17%)
Mar 16, 2018 52.29 53.46 52.29 52.92 1,452,643 +0.69(+1.33%)
Mar 15, 2018 52.74 53.11 52.16 52.22 495,078 -0.50(-0.96%)
Mar 14, 2018 52.86 53.17 52.36 52.73 478,485 -0.04(-0.07%)
Mar 13, 2018 53.31 53.59 52.60 52.77 643,586 -0.23(-0.44%)
Mar 12, 2018 52.65 53.44 52.65 53.00 679,267 +0.62(+1.18%)
Mar 09, 2018 52.12 52.56 51.53 52.38 798,079 +0.47(+0.90%)
Mar 08, 2018 52.07 52.28 51.48 51.91 835,255 -0.01(-0.02%)
Mar 07, 2018 51.99 50.98 51.92 684,348 -0.06(-0.12%)
Mar 06, 2018 52.19 52.21 51.34 51.99 1,005,479 -0.09(-0.17%)
Mar 05, 2018 51.28 52.20 50.88 52.08 735,688 +0.66(+1.27%)
Mar 02, 2018 49.69 51.63 49.61 51.42 927,811 +1.27(+2.52%)
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.