Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.44 50.98 49.60 49.61 1,137,836 -0.58(-1.16%)
Feb 27, 2018 51.51 52.24 50.19 50.20 1,271,889 -1.40(-2.71%)
Feb 26, 2018 51.66 51.87 50.99 51.60 1,170,464 +0.17(+0.33%)
Feb 23, 2018 50.96 51.55 50.64 51.43 1,279,375 +0.77(+1.52%)
Feb 22, 2018 51.26 52.19 50.26 50.66 1,259,426 -0.22(-0.42%)
Feb 21, 2018 49.83 52.32 48.77 50.87 3,016,285 -0.22(-0.44%)
Feb 20, 2018 51.80 52.10 50.73 51.10 1,599,372 -0.96(-1.85%)
Feb 16, 2018 52.06 52.06 52.06 0 -1.12(-2.11%)
Feb 15, 2018 52.09 53.38 50.76 53.18 673,674 +1.51(+2.92%)
Feb 14, 2018 53.42 50.47 51.67 751,818 +0.96(+1.89%)
Feb 13, 2018 50.71 530,291 +0.08(+0.16%)
Feb 12, 2018 49.10 51.03 49.10 50.63 1,151,343 +1.59(+3.24%)
Feb 09, 2018 49.82 49.88 47.63 49.04 1,161,330 -0.29(-0.58%)
Feb 08, 2018 50.90 51.26 49.27 49.33 708,705 -1.56(-3.07%)
Feb 07, 2018 50.11 51.26 50.11 50.89 432,707 +0.58(+1.16%)
Feb 06, 2018 48.68 50.74 47.99 50.31 815,717 +0.13(+0.27%)
Feb 05, 2018 51.25 51.59 49.52 50.17 843,585 -1.55(-3.00%)
Feb 02, 2018 52.67 52.67 51.45 51.72 748,883 -1.23(-2.32%)
Feb 01, 2018 52.52 53.01 51.86 52.95 510,451 +0.23(+0.44%)
Jan 31, 2018 53.40 53.82 52.42 52.72 614,514 -0.57(-1.06%)
Jan 30, 2018 53.44 53.92 53.38 53.29 347,569 -0.56(-1.03%)
Jan 29, 2018 53.78 54.26 53.38 53.84 406,737 +0.03(+0.05%)
Jan 26, 2018 53.87 53.87 53.06 53.82 446,188 +0.11(+0.20%)
Jan 25, 2018 53.15 53.81 52.80 53.71 654,111 +1.08(+2.05%)
Jan 24, 2018 53.44 53.71 52.18 52.63 813,166 -0.51(-0.96%)
Jan 23, 2018 53.15 53.53 52.94 53.14 677,674 +0.99(+1.89%)
Jan 22, 2018 52.17 51.33 52.15 496,382 -0.13(-0.26%)
Jan 19, 2018 51.31 52.42 51.31 52.29 808,211 +0.94(+1.84%)
Jan 18, 2018 51.08 51.56 50.81 51.35 578,894 +0.25(+0.49%)
Jan 17, 2018 51.40 51.73 50.77 51.10 843,499 -0.20(-0.39%)
Jan 16, 2018 52.86 52.86 50.95 51.29 820,767 -1.00(-1.91%)
Jan 12, 2018 52.29 52.29 52.29 0 +0.75(+1.45%)
Jan 11, 2018 50.92 51.55 50.78 51.54 559,817 +0.66(+1.31%)
Jan 10, 2018 51.12 50.28 50.88 633,692 +0.11(+0.21%)
Jan 09, 2018 50.88 50.88 50.29 50.77 647,781 -0.16(-0.32%)
Jan 08, 2018 51.09 51.09 49.99 50.93 897,702 -0.39(-0.75%)
Jan 05, 2018 51.11 51.54 50.83 51.32 1,035,791 +0.25(+0.49%)
Jan 04, 2018 50.75 51.67 50.43 51.07 1,594,730 +0.64(+1.26%)
Jan 03, 2018 48.67 50.49 48.61 50.43 1,348,408 +2.10(+4.35%)
Jan 02, 2018 47.79 48.80 47.68 48.33 1,031,089 +1.03(+2.18%)
Dec 29, 2017 47.30 47.30 47.30 0 -0.92(-1.90%)
Dec 28, 2017 48.33 48.55 48.02 48.21 482,289 -0.14(-0.30%)
Dec 27, 2017 48.56 48.99 48.16 48.36 683,306 -0.20(-0.41%)
Dec 26, 2017 48.76 49.19 48.30 48.55 495,770 -0.09(-0.18%)
Dec 22, 2017 50.09 50.27 48.59 48.64 962,145 -0.86(-1.74%)
Dec 21, 2017 48.46 49.78 48.31 49.51 1,479,471 +1.34(+2.78%)
Dec 20, 2017 48.07 48.44 47.87 48.17 1,257,771 +0.32(+0.68%)
Dec 19, 2017 47.45 48.67 47.35 47.85 887,759 +0.55(+1.16%)
Dec 18, 2017 47.01 47.58 46.86 47.30 633,485 +0.53(+1.13%)
Dec 15, 2017 46.40 47.45 46.37 46.77 1,562,499 +0.42(+0.91%)
Dec 14, 2017 46.73 47.10 46.30 46.35 949,996 -0.47(-1.00%)
Dec 13, 2017 45.67 46.85 45.67 46.81 920,997 +1.10(+2.40%)
Dec 12, 2017 45.52 45.90 45.48 45.72 523,956 +0.22(+0.47%)
Dec 11, 2017 46.09 46.20 45.08 45.50 760,189 -0.51(-1.11%)
Dec 08, 2017 45.63 46.15 44.63 46.01 858,690 +0.56(+1.24%)
Dec 07, 2017 46.31 46.42 45.32 45.45 858,748 -0.64(-1.40%)
Dec 06, 2017 46.36 46.97 46.06 46.09 593,050 -0.19(-0.41%)
Dec 05, 2017 46.69 46.72 46.00 46.28 521,779 -0.09(-0.19%)
Dec 04, 2017 45.47 46.99 45.35 46.37 905,481 +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.