Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

71.18 -0.19 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 51.07 51.58 51.01 51.46 552,400 +0.59(+1.16%)
Aug 29, 2019 51.39 51.77 50.68 50.87 809,258 -0.23(-0.45%)
Aug 28, 2019 50.63 51.34 50.02 51.10 601,043 +0.28(+0.55%)
Aug 27, 2019 51.36 51.59 50.75 50.82 740,921 -0.01(-0.02%)
Aug 26, 2019 49.38 50.90 49.38 50.83 1,776,493 +1.89(+3.86%)
Aug 23, 2019 49.14 49.96 48.71 48.94 1,462,500 -0.24(-0.49%)
Aug 22, 2019 49.35 49.60 48.64 49.18 807,297 -0.29(-0.59%)
Aug 21, 2019 50.24 50.54 49.33 49.47 1,135,811 -0.58(-1.16%)
Aug 20, 2019 51.41 51.45 49.62 50.05 1,090,530 -1.44(-2.80%)
Aug 19, 2019 51.79 52.00 51.07 51.49 622,000 +0.07(+0.14%)
Aug 16, 2019 50.16 51.95 50.16 51.42 854,000 +1.34(+2.68%)
Aug 15, 2019 51.10 51.10 49.77 50.08 901,020 -0.70(-1.38%)
Aug 14, 2019 52.56 52.69 50.76 50.78 990,776 -2.30(-4.33%)
Aug 13, 2019 53.91 54.80 52.90 53.08 919,347 -0.54(-1.01%)
Aug 12, 2019 54.26 54.80 53.22 53.62 618,924 -0.83(-1.52%)
Aug 09, 2019 54.27 55.25 54.23 54.45 699,800 +0.04(+0.07%)
Aug 08, 2019 53.69 54.51 53.30 54.41 755,713 +1.16(+2.18%)
Aug 07, 2019 54.28 54.67 52.74 53.25 1,084,568 -1.40(-2.56%)
Aug 06, 2019 55.55 55.67 54.58 54.65 893,948 -0.88(-1.58%)
Aug 05, 2019 56.63 56.87 54.83 55.53 1,230,246 -1.37(-2.41%)
Aug 02, 2019 55.60 57.13 55.54 56.90 1,073,500 +1.26(+2.26%)
Aug 01, 2019 54.96 55.75 54.71 55.64 847,983 +0.41(+0.74%)
Jul 31, 2019 56.11 56.25 54.83 55.23 1,081,813 -0.97(-1.73%)
Jul 30, 2019 58.74 60.45 55.74 56.20 2,128,574 -0.42(-0.74%)
Jul 29, 2019 56.17 56.90 55.70 56.62 1,837,173 +0.72(+1.29%)
Jul 26, 2019 55.46 56.30 54.95 55.90 1,298,700 +1.47(+2.70%)
Jul 25, 2019 54.47 54.80 53.90 54.43 961,616 +0.18(+0.33%)
Jul 24, 2019 54.47 54.98 54.02 54.25 756,969 -0.28(-0.51%)
Jul 23, 2019 54.67 55.00 54.17 54.53 1,204,369 +0.06(+0.11%)
Jul 22, 2019 53.93 54.52 53.76 54.47 775,956 +0.44(+0.81%)
Jul 19, 2019 54.31 54.59 53.98 54.03 634,800 -0.36(-0.66%)
Jul 18, 2019 54.25 54.62 53.76 54.39 537,498 +0.13(+0.24%)
Jul 17, 2019 53.17 54.62 52.89 54.26 1,104,521 +1.03(+1.93%)
Jul 16, 2019 52.89 53.74 52.57 53.23 1,608,710 +0.34(+0.64%)
Jul 15, 2019 53.28 53.65 52.83 52.89 1,002,013 -0.65(-1.21%)
Jul 12, 2019 53.16 53.82 53.10 53.54 641,800 +0.49(+0.92%)
Jul 11, 2019 53.40 53.40 52.57 53.05 523,771 -0.29(-0.54%)
Jul 10, 2019 53.95 54.01 52.50 53.34 470,273 -0.63(-1.17%)
Jul 09, 2019 53.88 54.14 53.42 53.97 330,301 +1.47(+2.80%)
Jul 08, 2019 54.45 54.83 52.50 52.50 558,723 -2.05(-3.76%)
Jul 05, 2019 53.48 54.76 53.34 54.55 613,900 +0.79(+1.47%)
Jul 03, 2019 52.63 53.79 52.49 53.76 624,600 +1.18(+2.24%)
Jul 02, 2019 53.05 53.19 52.35 52.58 1,174,126 -0.55(-1.04%)
Jul 01, 2019 53.82 54.26 52.62 53.13 780,582 -0.54(-1.01%)
Jun 28, 2019 54.29 54.38 53.29 53.67 1,484,500 -0.75(-1.38%)
Jun 27, 2019 53.25 54.44 53.16 54.42 747,204 +1.37(+2.58%)
Jun 26, 2019 53.10 53.29 52.53 53.05 934,226 -0.05(-0.09%)
Jun 25, 2019 52.52 53.42 52.12 53.10 935,339 +0.82(+1.57%)
Jun 24, 2019 52.66 53.09 52.07 52.28 691,377 -0.10(-0.19%)
Jun 21, 2019 52.76 53.44 51.52 52.38 1,561,400 -0.63(-1.19%)
Jun 20, 2019 52.36 53.23 51.26 53.01 1,101,887 +0.52(+0.99%)
Jun 19, 2019 53.29 53.55 51.94 52.49 1,449,029 -0.85(-1.59%)
Jun 18, 2019 53.73 54.54 53.26 53.34 606,391 -0.13(-0.24%)
Jun 17, 2019 54.19 54.38 53.26 53.47 1,365,500 -0.71(-1.31%)
Jun 14, 2019 54.23 55.13 54.17 54.18 649,800 +0.06(+0.11%)
Jun 13, 2019 53.80 54.45 53.64 54.12 853,557 +0.33(+0.61%)
Jun 12, 2019 54.34 54.79 53.45 53.79 1,068,787 -0.54(-0.99%)
Jun 11, 2019 55.39 55.69 54.18 54.33 800,121 -1.02(-1.84%)
Jun 10, 2019 55.69 56.35 54.96 55.35 811,361 -0.13(-0.23%)
Jun 07, 2019 56.03 56.63 55.36 55.48 718,700 -0.31(-0.56%)
Jun 06, 2019 54.68 56.15 54.58 55.79 749,778 +1.21(+2.22%)
Jun 05, 2019 55.95 56.02 54.34 54.58 920,090 -1.28(-2.29%)
Jun 04, 2019 55.35 56.72 55.23 55.86 1,400,438 +1.86(+3.44%)
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.