Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.77 56.97 55.85 56.08 522,260 -0.77(-1.35%)
May 30, 2018 55.52 57.08 55.52 56.85 895,643 +1.86(+3.39%)
May 29, 2018 54.75 55.61 54.12 54.98 693,643 +0.00(+0.00%)
May 25, 2018 54.98 54.98 54.98 0 -0.05(-0.10%)
May 24, 2018 54.48 55.22 54.34 55.04 800,981 +0.57(+1.05%)
May 23, 2018 53.87 54.49 53.71 54.47 447,742 +0.23(+0.42%)
May 22, 2018 54.97 55.10 54.19 54.24 688,593 -0.69(-1.25%)
May 21, 2018 54.00 55.33 53.61 54.93 867,303 +1.36(+2.53%)
May 18, 2018 54.74 54.85 53.27 53.57 1,320,165 -1.09(-1.99%)
May 17, 2018 54.14 54.90 54.07 54.66 787,732 +0.59(+1.09%)
May 16, 2018 54.00 54.67 53.81 54.07 769,030 +0.22(+0.40%)
May 15, 2018 53.80 54.34 53.45 53.85 772,323 -0.01(-0.02%)
May 14, 2018 56.03 56.52 53.75 53.86 1,895,339 -2.23(-3.97%)
May 11, 2018 56.71 56.98 55.84 56.09 691,522 -0.48(-0.85%)
May 10, 2018 56.78 57.31 56.50 56.57 677,261 -0.11(-0.19%)
May 09, 2018 57.60 57.71 56.67 56.67 731,401 -1.09(-1.90%)
May 08, 2018 57.41 57.81 57.09 57.77 638,835 +0.44(+0.77%)
May 07, 2018 57.42 57.63 57.02 57.33 561,813 +0.23(+0.40%)
May 04, 2018 56.42 57.44 55.55 57.10 843,420 +0.53(+0.94%)
May 03, 2018 56.27 56.97 56.11 56.57 1,123,532 +0.35(+0.63%)
May 02, 2018 57.14 57.25 54.85 56.21 1,645,340 -1.27(-2.20%)
May 01, 2018 57.28 57.98 55.46 57.48 2,273,973 -0.51(-0.87%)
Apr 30, 2018 58.42 58.78 57.84 57.99 1,782,223 -0.10(-0.17%)
Apr 27, 2018 57.37 58.18 57.14 58.09 1,058,306 +0.84(+1.47%)
Apr 26, 2018 56.27 57.54 55.91 57.24 1,178,934 +1.65(+2.96%)
Apr 25, 2018 55.86 56.20 54.99 55.60 1,141,226 -0.20(-0.36%)
Apr 24, 2018 56.64 57.35 55.03 55.80 1,456,429 -1.25(-2.19%)
Apr 23, 2018 57.44 57.46 56.78 57.05 917,399 -0.26(-0.46%)
Apr 20, 2018 56.99 57.62 56.73 57.31 719,713 +0.42(+0.73%)
Apr 19, 2018 56.64 57.22 55.21 56.89 701,621 +0.10(+0.18%)
Apr 18, 2018 57.24 57.73 56.73 56.79 1,057,069 +0.07(+0.13%)
Apr 17, 2018 55.74 56.82 55.04 56.72 1,120,810 +0.25(+0.45%)
Apr 16, 2018 55.88 56.73 55.72 56.47 720,153 +1.12(+2.03%)
Apr 13, 2018 55.12 55.44 54.61 55.34 781,330 +0.56(+1.02%)
Apr 12, 2018 54.62 55.29 54.62 54.78 568,712 +0.43(+0.78%)
Apr 11, 2018 54.55 54.83 54.27 54.36 757,858 -0.32(-0.58%)
Apr 10, 2018 54.37 54.93 53.65 54.67 1,030,419 +0.83(+1.55%)
Apr 09, 2018 55.46 55.53 53.78 53.84 839,225 -1.11(-2.03%)
Apr 06, 2018 54.48 55.87 54.29 54.95 1,544,420 +0.20(+0.36%)
Apr 05, 2018 54.38 54.96 53.79 54.76 808,215 +0.81(+1.51%)
Apr 04, 2018 52.26 54.29 52.26 53.94 809,659 +0.96(+1.81%)
Apr 03, 2018 51.93 53.14 51.93 52.98 752,071 +1.19(+2.29%)
Apr 02, 2018 52.29 53.02 51.42 51.80 866,447 -0.49(-0.93%)
Mar 29, 2018 52.29 52.29 52.29 0 +0.26(+0.50%)
Mar 28, 2018 51.57 52.36 50.67 52.02 897,660 +0.58(+1.13%)
Mar 27, 2018 51.82 52.53 51.17 51.44 646,385 -0.10(-0.19%)
Mar 26, 2018 51.14 51.71 51.04 51.54 1,168,382 +1.09(+2.17%)
Mar 23, 2018 52.43 52.69 50.45 50.45 1,008,508 -1.86(-3.55%)
Mar 22, 2018 52.39 54.29 52.10 52.30 1,250,335 -0.92(-1.73%)
Mar 21, 2018 53.81 54.10 52.91 53.23 979,753 -0.58(-1.08%)
Mar 20, 2018 53.20 54.07 52.97 53.81 704,905 +0.78(+1.47%)
Mar 19, 2018 53.00 53.06 52.29 53.03 577,818 -0.09(-0.17%)
Mar 16, 2018 52.48 53.66 52.48 53.12 1,447,192 +0.70(+1.33%)
Mar 15, 2018 52.94 53.31 52.36 52.42 493,220 -0.51(-0.96%)
Mar 14, 2018 53.06 53.37 52.56 52.93 476,689 -0.04(-0.07%)
Mar 13, 2018 53.51 53.80 52.80 52.96 641,171 -0.24(-0.44%)
Mar 12, 2018 52.85 53.64 52.85 53.20 676,717 +0.62(+1.18%)
Mar 09, 2018 52.32 52.76 51.72 52.58 795,084 +0.47(+0.90%)
Mar 08, 2018 52.26 52.48 51.68 52.11 832,120 -0.01(-0.02%)
Mar 07, 2018 52.19 51.17 52.12 681,780 -0.06(-0.12%)
Mar 06, 2018 52.39 52.41 51.53 52.18 1,001,706 -0.09(-0.17%)
Mar 05, 2018 51.47 52.40 51.07 52.27 732,927 +0.66(+1.27%)
Mar 02, 2018 49.87 51.83 49.79 51.61 924,329 +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.