Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.63 56.66 55.43 55.69 1,067,132 -0.81(-1.44%)
Jan 30, 2019 56.87 57.43 55.78 56.50 821,526 -0.30(-0.53%)
Jan 29, 2019 57.84 57.84 55.43 56.80 1,129,483 -1.03(-1.77%)
Jan 28, 2019 57.27 58.38 56.96 57.83 929,873 +0.37(+0.64%)
Jan 25, 2019 59.53 59.56 56.96 57.46 1,182,785 -1.52(-2.58%)
Jan 24, 2019 59.65 59.89 58.83 58.98 718,531 -0.53(-0.89%)
Jan 23, 2019 59.58 60.63 59.18 59.51 756,422 -0.90(-1.48%)
Jan 22, 2019 61.18 61.94 60.21 60.41 637,092 -0.92(-1.49%)
Jan 18, 2019 61.21 61.50 60.85 61.32 764,997 +0.55(+0.90%)
Jan 17, 2019 60.20 61.22 59.79 60.78 742,521 +0.64(+1.07%)
Jan 16, 2019 60.41 60.98 59.69 60.13 914,952 -0.44(-0.73%)
Jan 15, 2019 60.51 60.89 59.87 60.57 770,164 +0.14(+0.23%)
Jan 14, 2019 61.12 61.58 60.35 60.44 1,389,349 -0.87(-1.42%)
Jan 11, 2019 59.97 61.42 59.72 61.31 1,439,970 +2.43(+4.12%)
Jan 10, 2019 57.68 59.13 57.39 58.88 641,917 +1.13(+1.95%)
Jan 09, 2019 58.72 58.84 57.27 57.76 845,362 -0.99(-1.68%)
Jan 08, 2019 56.38 58.94 56.38 58.74 1,014,535 +2.12(+3.75%)
Jan 07, 2019 54.78 56.93 54.42 56.62 758,180 +1.87(+3.41%)
Jan 04, 2019 53.76 55.27 53.71 54.75 550,859 +1.59(+3.00%)
Jan 03, 2019 53.66 54.21 53.00 53.16 555,419 -1.13(-2.09%)
Jan 02, 2019 53.87 54.35 52.90 54.30 698,832 -0.35(-0.64%)
Dec 31, 2018 54.35 54.78 53.92 54.64 683,821 +0.41(+0.76%)
Dec 28, 2018 53.82 54.90 53.60 54.23 546,161 +0.48(+0.89%)
Dec 27, 2018 53.56 54.52 52.23 53.76 533,798 -0.26(-0.47%)
Dec 26, 2018 52.40 54.15 52.12 54.01 656,017 +2.01(+3.87%)
Dec 24, 2018 52.61 52.89 51.56 52.00 348,520 -0.87(-1.64%)
Dec 21, 2018 54.72 56.24 52.76 52.87 1,606,910 -1.94(-3.54%)
Dec 20, 2018 55.27 55.45 54.19 54.81 722,526 -0.54(-0.98%)
Dec 19, 2018 57.11 57.49 54.99 55.35 624,086 -1.46(-2.58%)
Dec 18, 2018 56.36 58.23 55.76 56.81 782,080 +1.11(+1.99%)
Dec 17, 2018 56.53 56.53 55.07 55.70 914,216 -0.88(-1.56%)
Dec 14, 2018 56.96 57.43 56.46 56.59 439,908 -0.71(-1.24%)
Dec 13, 2018 57.70 58.19 57.16 57.30 428,599 -0.23(-0.40%)
Dec 12, 2018 56.84 57.87 56.06 57.53 443,727 +1.19(+2.10%)
Dec 11, 2018 58.68 58.68 55.93 56.34 861,628 -1.84(-3.16%)
Dec 10, 2018 57.67 58.47 57.33 58.18 618,140 +0.29(+0.50%)
Dec 07, 2018 58.75 59.88 57.73 57.89 803,684 -1.29(-2.17%)
Dec 06, 2018 58.72 59.26 57.48 59.18 818,043 +0.14(+0.23%)
Dec 04, 2018 60.44 61.04 59.02 59.04 885,303 -1.38(-2.28%)
Dec 03, 2018 60.61 60.90 58.30 60.42 766,782 +0.23(+0.38%)
Nov 30, 2018 60.65 60.97 59.58 60.19 590,750 -0.26(-0.42%)
Nov 29, 2018 61.11 61.81 59.79 60.45 509,356 -0.67(-1.09%)
Nov 28, 2018 59.21 61.15 58.90 61.11 680,019 +2.11(+3.57%)
Nov 27, 2018 57.92 59.72 57.88 59.00 709,426 +1.19(+2.05%)
Nov 26, 2018 59.42 59.42 57.78 57.82 639,977 -0.96(-1.63%)
Nov 23, 2018 58.11 59.31 57.71 58.78 206,131 +0.27(+0.47%)
Nov 21, 2018 58.50 58.50 58.50 0 +0.31(+0.53%)
Nov 20, 2018 58.28 59.37 57.95 58.19 644,904 -0.32(-0.55%)
Nov 19, 2018 57.56 58.54 57.14 58.51 726,872 +0.95(+1.65%)
Nov 16, 2018 58.74 58.99 57.43 57.56 1,008,938 -1.50(-2.55%)
Nov 15, 2018 59.11 59.46 58.21 59.07 438,664 -0.45(-0.75%)
Nov 14, 2018 59.03 59.72 58.74 59.52 591,546 +0.75(+1.27%)
Nov 13, 2018 59.94 60.13 58.58 58.77 497,940 -1.13(-1.89%)
Nov 12, 2018 59.35 60.48 58.91 59.90 809,926 +0.48(+0.81%)
Nov 09, 2018 58.49 59.84 57.90 59.41 613,239 +0.84(+1.43%)
Nov 08, 2018 58.82 59.57 58.49 58.58 523,327 -0.27(-0.46%)
Nov 07, 2018 58.24 59.04 57.63 58.85 563,907 +0.61(+1.05%)
Nov 06, 2018 56.52 58.37 56.43 58.24 671,088 +1.82(+3.23%)
Nov 05, 2018 56.63 57.32 56.37 56.42 732,004 -0.19(-0.34%)
Nov 02, 2018 56.37 57.04 55.29 56.61 926,002 +0.59(+1.06%)
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.