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 (%)
Mar 29, 2019 57.02 57.45 56.62 57.20 1,119,077 +0.33(+0.58%)
Mar 28, 2019 56.48 57.11 56.14 56.87 429,256 +0.52(+0.93%)
Mar 27, 2019 56.42 56.76 56.01 56.35 703,073 -0.09(-0.16%)
Mar 26, 2019 56.11 56.91 55.79 56.44 519,323 +0.29(+0.52%)
Mar 25, 2019 55.61 56.43 55.23 56.14 708,107 +0.40(+0.73%)
Mar 22, 2019 55.79 56.29 55.53 55.74 654,290 -0.36(-0.64%)
Mar 21, 2019 55.21 56.68 55.21 56.10 588,080 +0.86(+1.55%)
Mar 20, 2019 56.01 56.42 54.71 55.24 756,801 -0.38(-0.68%)
Mar 19, 2019 56.04 56.45 55.24 55.62 829,917 -0.31(-0.56%)
Mar 18, 2019 55.07 56.17 54.86 55.93 1,008,501 +1.01(+1.84%)
Mar 15, 2019 54.38 55.49 54.11 54.92 1,620,939 +0.52(+0.95%)
Mar 14, 2019 54.95 55.15 54.23 54.40 1,291,194 -0.53(-0.97%)
Mar 13, 2019 55.17 55.40 54.80 54.94 738,282 -0.02(-0.03%)
Mar 12, 2019 54.75 55.36 54.75 54.96 814,894 +0.31(+0.57%)
Mar 11, 2019 54.81 55.31 54.31 54.64 1,052,280 -0.09(-0.17%)
Mar 08, 2019 55.22 55.52 54.56 54.74 680,759 -0.58(-1.04%)
Mar 07, 2019 55.51 55.51 54.73 55.31 682,884 -0.42(-0.76%)
Mar 06, 2019 56.89 57.06 55.59 55.73 705,370 -1.02(-1.79%)
Mar 05, 2019 56.92 57.00 56.51 56.75 866,335 -0.13(-0.23%)
Mar 04, 2019 57.81 58.20 56.71 56.88 619,304 -0.85(-1.47%)
Mar 01, 2019 58.28 58.28 57.34 57.73 803,471 -0.21(-0.36%)
Feb 28, 2019 57.68 58.42 57.31 57.94 998,209 +0.18(+0.32%)
Feb 27, 2019 57.87 58.93 57.44 57.76 1,182,270 -0.42(-0.72%)
Feb 26, 2019 57.22 58.25 56.64 58.18 1,283,724 +0.96(+1.68%)
Feb 25, 2019 57.54 57.61 56.68 57.22 1,353,057 -0.12(-0.21%)
Feb 22, 2019 58.08 58.33 56.74 57.33 1,194,552 -0.84(-1.45%)
Feb 21, 2019 57.25 59.48 57.25 58.18 1,271,820 +0.74(+1.29%)
Feb 20, 2019 60.05 61.03 57.17 57.44 2,449,402 -2.56(-4.27%)
Feb 19, 2019 59.62 60.11 59.23 60.00 1,643,445 -0.02(-0.03%)
Feb 15, 2019 60.04 60.67 59.73 60.02 1,027,695 +0.05(+0.08%)
Feb 14, 2019 58.66 60.17 57.92 59.97 926,801 +0.84(+1.42%)
Feb 13, 2019 59.32 59.43 58.52 59.13 579,984 +0.16(+0.26%)
Feb 12, 2019 58.65 59.71 58.56 58.97 624,502 +0.40(+0.69%)
Feb 11, 2019 57.55 58.75 57.55 58.57 962,441 +1.02(+1.78%)
Feb 08, 2019 57.79 58.25 57.44 57.54 527,124 -0.41(-0.71%)
Feb 07, 2019 57.61 58.68 57.54 57.96 690,089 +0.07(+0.13%)
Feb 06, 2019 57.43 58.01 57.19 57.88 646,262 +0.51(+0.89%)
Feb 05, 2019 56.68 57.68 56.56 57.37 794,678 +0.82(+1.46%)
Feb 04, 2019 55.67 56.63 55.38 56.55 734,259 +0.92(+1.66%)
Feb 01, 2019 55.63 56.07 55.39 55.62 908,917 -0.05(-0.10%)
Jan 31, 2019 56.62 56.65 55.42 55.68 1,067,298 -0.81(-1.44%)
Jan 30, 2019 56.86 57.42 55.77 56.49 821,654 -0.30(-0.53%)
Jan 29, 2019 57.83 57.83 55.42 56.79 1,129,659 -1.02(-1.77%)
Jan 28, 2019 57.26 58.37 56.95 57.82 930,018 +0.37(+0.64%)
Jan 25, 2019 59.52 59.55 56.95 57.45 1,182,970 -1.52(-2.58%)
Jan 24, 2019 59.64 59.88 58.82 58.97 718,643 -0.53(-0.89%)
Jan 23, 2019 59.57 60.62 59.17 59.50 756,540 -0.90(-1.48%)
Jan 22, 2019 61.17 61.93 60.20 60.40 637,192 -0.92(-1.49%)
Jan 18, 2019 61.20 61.49 60.84 61.32 765,116 +0.55(+0.90%)
Jan 17, 2019 60.19 61.21 59.78 60.77 742,637 +0.64(+1.07%)
Jan 16, 2019 60.40 60.97 59.68 60.13 915,094 -0.44(-0.73%)
Jan 15, 2019 60.50 60.88 59.86 60.56 770,284 +0.14(+0.23%)
Jan 14, 2019 61.11 61.57 60.34 60.43 1,389,565 -0.87(-1.42%)
Jan 11, 2019 59.96 61.41 59.71 61.30 1,440,194 +2.43(+4.12%)
Jan 10, 2019 57.67 59.12 57.38 58.87 642,017 +1.13(+1.95%)
Jan 09, 2019 58.71 58.83 57.27 57.75 845,494 -0.99(-1.68%)
Jan 08, 2019 56.37 58.93 56.37 58.73 1,014,693 +2.12(+3.75%)
Jan 07, 2019 54.77 56.92 54.42 56.61 758,298 +1.87(+3.41%)
Jan 04, 2019 53.76 55.26 53.70 54.74 550,945 +1.59(+3.00%)
Jan 03, 2019 53.66 54.20 52.99 53.15 555,506 -1.13(-2.09%)
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.