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 (%)
May 31, 2019 47.82 47.82 46.76 47.15 1,315,756 -0.99(-2.06%)
May 30, 2019 48.01 48.69 47.75 48.14 898,370 +0.29(+0.60%)
May 29, 2019 48.77 48.87 47.59 47.86 968,632 -1.11(-2.27%)
May 28, 2019 49.17 49.76 48.86 48.97 907,621 -0.03(-0.06%)
May 24, 2019 49.00 49.57 48.86 49.00 841,292 +0.23(+0.47%)
May 23, 2019 49.44 49.47 47.19 48.77 1,642,175 -1.89(-3.72%)
May 22, 2019 51.51 51.51 50.02 50.65 772,583 -0.94(-1.82%)
May 21, 2019 51.49 52.43 51.42 51.59 860,052 +0.10(+0.20%)
May 20, 2019 50.05 51.69 50.05 51.49 1,296,822 +1.21(+2.41%)
May 17, 2019 48.94 50.71 48.85 50.27 1,464,814 +1.74(+3.58%)
May 16, 2019 49.62 49.90 48.33 48.54 1,296,939 -0.97(-1.95%)
May 15, 2019 50.04 50.39 49.45 49.50 883,747 -0.83(-1.64%)
May 14, 2019 50.51 50.93 50.13 50.33 674,987 -0.22(-0.44%)
May 13, 2019 51.15 51.47 50.25 50.55 1,563,277 +0.05(+0.09%)
May 10, 2019 50.21 50.71 49.90 50.50 710,825 +0.23(+0.46%)
May 09, 2019 49.62 50.50 49.36 50.27 766,605 +0.22(+0.44%)
May 08, 2019 50.76 51.19 49.95 50.05 880,420 -0.85(-1.66%)
May 07, 2019 50.61 51.49 50.61 50.90 1,230,602 +0.40(+0.78%)
May 06, 2019 49.78 51.17 49.67 50.50 1,331,876 +0.17(+0.35%)
May 03, 2019 49.02 50.41 48.86 50.33 1,350,438 +1.46(+2.99%)
May 02, 2019 48.44 49.52 48.38 48.87 1,726,669 +0.69(+1.43%)
May 01, 2019 49.70 49.94 48.07 48.18 2,825,995 -1.50(-3.02%)
Apr 30, 2019 50.60 51.51 49.21 49.68 5,675,180 -6.51(-11.59%)
Apr 29, 2019 55.71 56.34 55.49 56.19 2,591,774 +0.42(+0.76%)
Apr 26, 2019 55.63 56.40 55.49 55.77 2,254,789 -0.11(-0.20%)
Apr 25, 2019 55.62 56.13 54.98 55.88 1,422,836 +0.52(+0.93%)
Apr 24, 2019 55.19 56.33 55.19 55.36 870,142 +0.44(+0.80%)
Apr 23, 2019 55.60 55.98 54.85 54.92 1,090,084 -0.48(-0.86%)
Apr 22, 2019 55.21 55.50 54.74 55.40 760,080 +0.35(+0.63%)
Apr 18, 2019 54.43 55.09 54.40 55.05 761,055 +0.65(+1.20%)
Apr 17, 2019 55.63 55.77 54.36 54.40 980,427 -1.20(-2.15%)
Apr 16, 2019 56.52 56.83 55.04 55.59 947,512 -0.65(-1.16%)
Apr 15, 2019 57.29 57.53 56.23 56.24 817,632 -1.15(-2.00%)
Apr 12, 2019 56.35 57.40 56.17 57.39 1,073,631 +1.33(+2.38%)
Apr 11, 2019 56.54 56.57 55.76 56.06 735,863 -0.38(-0.67%)
Apr 10, 2019 56.53 57.15 56.25 56.44 671,619 +0.15(+0.26%)
Apr 09, 2019 57.05 57.17 56.19 56.29 429,563 -0.95(-1.66%)
Apr 08, 2019 57.53 57.73 56.96 57.24 428,465 -0.56(-0.97%)
Apr 05, 2019 56.92 57.90 56.62 57.80 595,036 +0.84(+1.47%)
Apr 04, 2019 57.12 57.13 56.36 56.96 683,216 -0.17(-0.29%)
Apr 03, 2019 57.61 57.80 56.82 57.13 856,558 -0.17(-0.30%)
Apr 02, 2019 57.45 57.71 56.59 57.30 756,061 -0.07(-0.13%)
Apr 01, 2019 57.48 58.20 57.15 57.38 896,955 +0.17(+0.31%)
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%)
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.