Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.53 +0.26 (+0.17%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.64 62.64 62.64 0 +0.99(+1.61%)
Aug 30, 2018 60.78 61.77 60.67 61.65 400,375 +0.87(+1.43%)
Aug 29, 2018 60.79 61.23 60.58 60.78 573,071 +0.05(+0.07%)
Aug 28, 2018 60.70 60.93 60.07 60.73 444,357 +0.08(+0.13%)
Aug 27, 2018 60.78 61.38 60.48 60.65 388,856 -0.05(-0.09%)
Aug 24, 2018 61.02 61.33 60.54 60.70 574,713 -0.12(-0.19%)
Aug 23, 2018 60.94 61.18 60.26 60.82 411,055 +0.00(+0.00%)
Aug 22, 2018 60.76 61.38 60.52 60.82 476,895 -0.12(-0.19%)
Aug 21, 2018 60.75 61.27 60.55 60.94 520,288 +0.40(+0.66%)
Aug 20, 2018 60.27 60.98 60.22 60.54 343,750 +0.49(+0.82%)
Aug 17, 2018 59.92 60.18 59.52 60.05 577,134 +0.03(+0.05%)
Aug 16, 2018 59.64 60.79 59.64 60.02 863,300 +0.54(+0.90%)
Aug 15, 2018 58.70 59.84 58.56 59.49 566,233 +0.59(+1.00%)
Aug 14, 2018 58.06 59.13 57.70 58.90 632,028 +1.21(+2.09%)
Aug 13, 2018 57.56 58.10 57.43 57.69 545,475 +0.27(+0.47%)
Aug 10, 2018 57.92 58.00 57.38 57.41 465,076 -0.63(-1.08%)
Aug 09, 2018 58.25 58.62 57.96 58.04 330,504 +0.08(+0.14%)
Aug 08, 2018 58.00 58.07 57.35 57.96 499,602 +0.02(+0.03%)
Aug 07, 2018 59.01 59.94 57.86 57.94 961,992 -0.73(-1.24%)
Aug 06, 2018 57.68 58.89 57.57 58.67 710,115 +1.16(+2.02%)
Aug 03, 2018 57.18 57.83 56.98 57.51 743,571 +0.15(+0.27%)
Aug 02, 2018 57.12 57.74 57.01 57.35 733,450 -0.14(-0.24%)
Aug 01, 2018 56.98 57.69 56.04 57.49 1,348,891 +0.40(+0.70%)
Jul 31, 2018 54.96 58.81 54.87 57.09 3,610,369 -2.95(-4.92%)
Jul 30, 2018 61.92 62.00 59.85 60.04 2,131,172 -1.61(-2.61%)
Jul 27, 2018 61.67 62.96 61.28 61.65 806,095 +0.25(+0.40%)
Jul 26, 2018 62.67 61.33 61.40 606,785 -0.17(-0.28%)
Jul 25, 2018 61.83 62.90 61.11 61.58 669,035 -0.11(-0.18%)
Jul 24, 2018 63.76 63.94 61.37 61.68 910,665 -1.78(-2.81%)
Jul 23, 2018 63.41 63.73 62.72 63.46 319,525 -0.14(-0.21%)
Jul 20, 2018 63.59 64.37 63.36 63.60 788,635 -0.08(-0.13%)
Jul 19, 2018 62.81 63.86 62.71 63.68 642,631 +0.84(+1.33%)
Jul 18, 2018 61.40 64.03 61.40 62.85 786,444 +1.62(+2.64%)
Jul 17, 2018 61.53 61.88 61.05 61.23 404,839 -0.07(-0.12%)
Jul 16, 2018 61.65 61.87 61.07 61.30 535,231 -0.23(-0.37%)
Jul 13, 2018 61.21 61.53 595,656 -0.09(-0.15%)
Jul 12, 2018 61.68 60.60 61.62 566,056 +0.89(+1.47%)
Jul 11, 2018 60.35 60.98 60.20 60.73 445,303 +0.36(+0.60%)
Jul 10, 2018 60.87 60.96 60.09 60.37 426,974 -0.25(-0.40%)
Jul 09, 2018 60.96 60.96 60.19 60.61 490,992 -0.07(-0.12%)
Jul 06, 2018 60.75 61.18 60.44 60.68 541,346 +0.02(+0.03%)
Jul 05, 2018 60.68 59.87 60.67 332,250 +0.68(+1.14%)
Jul 03, 2018 59.99 59.99 59.99 0 +0.08(+0.14%)
Jul 02, 2018 59.43 59.98 58.16 59.90 659,734 +0.39(+0.66%)
Jun 29, 2018 61.28 59.19 59.51 949,189 -1.45(-2.38%)
Jun 28, 2018 60.15 60.98 59.41 60.97 888,503 +0.83(+1.37%)
Jun 27, 2018 61.97 61.98 60.10 60.14 595,630 -1.61(-2.60%)
Jun 26, 2018 60.96 61.97 60.20 61.75 646,017 +0.76(+1.25%)
Jun 25, 2018 61.87 61.92 60.28 60.98 771,393 -1.02(-1.64%)
Jun 22, 2018 62.08 63.04 61.75 62.00 1,225,295 +0.00(+0.00%)
Jun 21, 2018 60.93 63.07 60.82 62.00 970,424 +1.46(+2.42%)
Jun 20, 2018 61.18 61.20 60.08 60.54 451,148 -0.46(-0.76%)
Jun 19, 2018 58.81 61.02 58.81 61.00 732,934 +0.93(+1.54%)
Jun 18, 2018 59.93 60.14 58.93 60.08 564,159 -0.03(-0.05%)
Jun 15, 2018 60.33 58.89 60.10 853,366 +1.22(+2.07%)
Jun 14, 2018 59.09 59.12 58.20 58.89 531,622 -0.02(-0.03%)
Jun 13, 2018 59.27 59.57 58.54 58.90 676,394 -0.22(-0.37%)
Jun 12, 2018 58.12 59.20 57.85 59.12 670,749 +1.23(+2.12%)
Jun 11, 2018 57.77 58.10 57.57 57.90 454,208 +0.10(+0.17%)
Jun 08, 2018 57.51 57.95 57.22 57.80 464,980 +0.17(+0.30%)
Jun 07, 2018 58.01 58.29 57.25 57.62 871,344 -0.25(-0.44%)
Jun 06, 2018 57.05 57.90 56.75 57.88 556,746 +0.96(+1.69%)
Jun 05, 2018 56.57 57.11 56.16 56.92 369,496 +0.46(+0.82%)
Jun 04, 2018 56.17 56.62 55.84 56.46 564,039 +0.34(+0.61%)
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.