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 (%)
Nov 30, 2020 70.78 71.88 69.22 71.41 929,668 +0.49(+0.69%)
Nov 27, 2020 71.23 72.03 70.75 70.92 269,519 -0.44(-0.62%)
Nov 25, 2020 73.19 73.19 70.27 71.36 1,016,827 -1.80(-2.46%)
Nov 24, 2020 71.95 73.96 71.48 73.16 1,274,946 +1.91(+2.68%)
Nov 23, 2020 71.30 71.54 69.71 71.25 747,542 +1.62(+2.33%)
Nov 20, 2020 69.00 70.21 68.39 69.63 799,322 -0.03(-0.04%)
Nov 19, 2020 68.20 69.82 67.64 69.66 506,251 +1.37(+2.00%)
Nov 18, 2020 69.02 70.32 68.03 68.29 804,179 -0.73(-1.05%)
Nov 17, 2020 68.00 69.42 68.00 69.01 765,771 +0.15(+0.21%)
Nov 16, 2020 71.65 72.73 68.73 68.87 1,006,559 +0.16(+0.23%)
Nov 13, 2020 69.16 69.43 67.87 68.71 1,084,764 +0.49(+0.72%)
Nov 12, 2020 69.00 69.66 67.45 68.22 1,321,697 -1.38(-1.99%)
Nov 11, 2020 72.26 72.79 69.22 69.61 919,651 -2.76(-3.81%)
Nov 10, 2020 75.69 76.27 71.35 72.37 1,419,442 -2.83(-3.76%)
Nov 09, 2020 75.80 79.39 74.43 75.19 2,775,504 +7.26(+10.69%)
Nov 06, 2020 67.86 68.68 66.70 67.93 830,425 -0.24(-0.35%)
Nov 05, 2020 67.91 69.33 67.79 68.17 753,766 +0.56(+0.82%)
Nov 04, 2020 65.69 68.51 65.31 67.61 841,228 +1.43(+2.16%)
Nov 03, 2020 66.23 66.79 65.21 66.18 1,116,707 +0.73(+1.12%)
Nov 02, 2020 66.30 66.82 64.48 65.44 1,670,154 -0.53(-0.80%)
Oct 30, 2020 66.95 67.58 64.29 65.97 1,503,321 -1.58(-2.34%)
Oct 29, 2020 68.51 68.51 63.64 67.55 1,927,088 +2.72(+4.20%)
Oct 28, 2020 63.86 66.42 63.29 64.83 1,631,946 -0.64(-0.98%)
Oct 27, 2020 66.34 67.16 64.65 65.47 888,287 -0.99(-1.49%)
Oct 26, 2020 67.06 67.89 65.17 66.46 1,362,929 -1.70(-2.49%)
Oct 23, 2020 71.12 71.12 67.90 68.16 1,010,883 -2.97(-4.17%)
Oct 22, 2020 69.88 71.79 69.39 71.12 1,104,085 +1.53(+2.19%)
Oct 21, 2020 70.03 70.31 69.00 69.60 1,045,762 -0.26(-0.38%)
Oct 20, 2020 69.18 71.05 68.52 69.86 929,972 +1.47(+2.15%)
Oct 19, 2020 69.88 70.43 68.23 68.39 822,687 -1.20(-1.72%)
Oct 16, 2020 69.32 70.04 68.75 69.59 731,385 +0.11(+0.16%)
Oct 15, 2020 67.29 69.60 66.79 69.48 959,969 +1.35(+1.98%)
Oct 14, 2020 67.17 68.30 66.76 68.13 928,027 +1.48(+2.22%)
Oct 13, 2020 67.08 67.79 65.66 66.65 863,472 -0.52(-0.77%)
Oct 12, 2020 66.65 68.92 66.43 67.17 1,406,952 +0.90(+1.36%)
Oct 09, 2020 66.10 66.55 65.34 66.26 688,394 +0.55(+0.83%)
Oct 08, 2020 65.00 66.03 64.59 65.72 829,991 +1.05(+1.62%)
Oct 07, 2020 63.60 64.78 62.93 64.67 994,291 +2.08(+3.33%)
Oct 06, 2020 62.63 64.91 61.83 62.59 1,441,978 +0.60(+0.97%)
Oct 05, 2020 60.93 62.35 60.12 61.99 792,068 +1.49(+2.46%)
Oct 02, 2020 58.83 61.02 58.37 60.50 842,738 +0.22(+0.36%)
Oct 01, 2020 57.83 60.32 57.57 60.28 977,867 +3.01(+5.26%)
Sep 30, 2020 57.14 58.65 56.96 57.27 1,040,821 +0.44(+0.78%)
Sep 29, 2020 58.43 58.44 56.15 56.82 557,899 -1.59(-2.73%)
Sep 28, 2020 57.58 58.44 56.69 58.42 599,227 +1.89(+3.35%)
Sep 25, 2020 57.40 58.21 56.24 56.52 833,078 -0.91(-1.59%)
Sep 24, 2020 57.42 58.98 56.72 57.44 1,357,323 -0.02(-0.03%)
Sep 23, 2020 59.76 59.81 57.45 57.46 1,330,385 -2.22(-3.73%)
Sep 22, 2020 57.95 59.77 56.57 59.68 907,717 +2.15(+3.73%)
Sep 21, 2020 57.24 57.83 56.00 57.53 724,366 -1.18(-2.01%)
Sep 18, 2020 59.91 60.66 58.36 58.71 1,288,682 -0.54(-0.91%)
Sep 17, 2020 59.02 60.79 58.76 59.25 642,846 -1.43(-2.36%)
Sep 16, 2020 61.98 62.10 60.14 60.68 780,257 -1.44(-2.32%)
Sep 15, 2020 61.44 62.71 60.59 62.12 606,733 +1.07(+1.76%)
Sep 14, 2020 59.62 61.37 59.62 61.04 576,042 +2.02(+3.42%)
Sep 11, 2020 60.01 60.56 57.75 59.03 792,104 -0.60(-1.01%)
Sep 10, 2020 61.20 62.29 59.56 59.63 894,708 -1.38(-2.27%)
Sep 09, 2020 60.00 61.86 59.52 61.02 741,151 +1.07(+1.79%)
Sep 08, 2020 59.39 61.71 59.05 59.94 737,167 -0.58(-0.97%)
Sep 04, 2020 62.16 62.70 60.33 60.53 750,068 -1.06(-1.71%)
Sep 03, 2020 60.94 62.14 60.27 61.58 1,034,085 +0.75(+1.24%)
Sep 02, 2020 60.98 61.26 59.94 60.83 886,116 +0.30(+0.49%)
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.