Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 -0.26 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.62 51.16 49.78 49.79 1,133,742 -0.59(-1.16%)
Feb 27, 2018 51.69 52.42 50.37 50.38 1,267,313 -1.41(-2.71%)
Feb 26, 2018 51.85 52.06 51.17 51.78 1,166,253 +0.17(+0.33%)
Feb 23, 2018 51.14 51.74 50.82 51.61 1,274,772 +0.77(+1.52%)
Feb 22, 2018 51.44 52.38 50.44 50.84 1,254,894 -0.22(-0.42%)
Feb 21, 2018 50.01 52.51 48.95 51.05 3,005,432 -0.23(-0.44%)
Feb 20, 2018 51.98 52.29 50.91 51.28 1,593,618 -0.96(-1.85%)
Feb 16, 2018 52.24 52.24 52.24 0 -1.13(-2.11%)
Feb 15, 2018 52.28 53.58 50.95 53.37 671,250 +1.51(+2.92%)
Feb 14, 2018 53.61 50.65 51.86 749,113 +0.96(+1.89%)
Feb 13, 2018 50.89 528,383 +0.08(+0.16%)
Feb 12, 2018 49.28 51.22 49.28 50.81 1,147,200 +1.59(+3.24%)
Feb 09, 2018 50.00 50.06 47.80 49.22 1,157,152 -0.29(-0.58%)
Feb 08, 2018 51.08 51.44 49.45 49.50 706,155 -1.57(-3.07%)
Feb 07, 2018 50.29 51.44 50.29 51.07 431,151 +0.59(+1.16%)
Feb 06, 2018 48.86 50.92 48.16 50.49 812,782 +0.14(+0.27%)
Feb 05, 2018 51.43 51.78 49.70 50.35 840,550 -1.56(-3.00%)
Feb 02, 2018 52.86 52.86 51.63 51.91 746,189 -1.23(-2.32%)
Feb 01, 2018 52.71 53.20 52.05 53.15 508,614 +0.23(+0.44%)
Jan 31, 2018 53.60 54.01 52.61 52.91 612,303 -0.57(-1.06%)
Jan 30, 2018 53.63 54.12 53.57 53.48 346,318 -0.56(-1.03%)
Jan 29, 2018 53.97 54.45 53.58 54.04 405,274 +0.03(+0.05%)
Jan 26, 2018 54.06 54.06 53.25 54.01 444,582 +0.11(+0.20%)
Jan 25, 2018 53.34 54.00 52.99 53.90 651,758 +1.08(+2.05%)
Jan 24, 2018 53.63 53.90 52.37 52.82 810,240 -0.51(-0.96%)
Jan 23, 2018 53.34 53.72 53.13 53.33 675,236 +0.99(+1.89%)
Jan 22, 2018 52.36 51.51 52.34 494,596 -0.14(-0.26%)
Jan 19, 2018 51.50 52.60 51.50 52.48 805,303 +0.95(+1.84%)
Jan 18, 2018 51.26 51.75 50.99 51.53 576,812 +0.25(+0.49%)
Jan 17, 2018 51.59 51.92 50.96 51.28 840,464 -0.20(-0.39%)
Jan 16, 2018 53.05 53.05 51.14 51.48 817,814 -1.00(-1.91%)
Jan 12, 2018 52.48 52.48 52.48 0 +0.75(+1.45%)
Jan 11, 2018 51.11 51.74 50.96 51.73 557,803 +0.67(+1.31%)
Jan 10, 2018 51.31 50.46 51.06 631,412 +0.11(+0.21%)
Jan 09, 2018 51.06 51.06 50.47 50.96 645,450 -0.16(-0.32%)
Jan 08, 2018 51.27 51.27 50.17 51.12 894,472 -0.39(-0.75%)
Jan 05, 2018 51.30 51.72 51.01 51.51 1,032,064 +0.25(+0.49%)
Jan 04, 2018 50.93 51.86 50.61 51.25 1,588,992 +0.64(+1.26%)
Jan 03, 2018 48.85 50.68 48.79 50.61 1,343,556 +2.11(+4.35%)
Jan 02, 2018 47.96 48.98 47.86 48.50 1,027,380 +1.04(+2.18%)
Dec 29, 2017 47.47 47.47 47.47 0 -0.92(-1.90%)
Dec 28, 2017 48.50 48.73 48.20 48.39 480,554 -0.14(-0.30%)
Dec 27, 2017 48.74 49.16 48.33 48.53 680,848 -0.20(-0.41%)
Dec 26, 2017 48.94 49.37 48.48 48.73 493,986 -0.09(-0.18%)
Dec 22, 2017 50.27 50.45 48.77 48.82 958,684 -0.87(-1.74%)
Dec 21, 2017 48.64 49.96 48.49 49.69 1,474,148 +1.34(+2.78%)
Dec 20, 2017 48.24 48.61 48.05 48.34 1,253,245 +0.32(+0.68%)
Dec 19, 2017 47.62 48.84 47.52 48.02 884,565 +0.55(+1.16%)
Dec 18, 2017 47.18 47.75 47.03 47.47 631,206 +0.53(+1.13%)
Dec 15, 2017 46.57 47.62 46.54 46.94 1,556,877 +0.42(+0.91%)
Dec 14, 2017 46.90 47.27 46.47 46.51 946,578 -0.47(-1.00%)
Dec 13, 2017 45.84 47.02 45.84 46.98 917,684 +1.10(+2.40%)
Dec 12, 2017 45.68 46.06 45.65 45.88 522,071 +0.22(+0.47%)
Dec 11, 2017 46.26 46.37 45.24 45.67 757,454 -0.51(-1.11%)
Dec 08, 2017 45.79 46.31 44.80 46.18 855,600 +0.57(+1.24%)
Dec 07, 2017 46.47 46.59 45.49 45.61 855,658 -0.65(-1.40%)
Dec 06, 2017 46.53 47.14 46.22 46.26 590,916 -0.19(-0.41%)
Dec 05, 2017 46.86 46.89 46.17 46.45 519,902 -0.09(-0.19%)
Dec 04, 2017 45.63 47.16 45.51 46.54 902,223 +1.38(+3.06%)
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.