Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.10 60.95 61.28 921,872 -1.50(-2.38%)
Jun 28, 2018 61.93 62.79 61.17 62.77 862,933 +0.85(+1.37%)
Jun 27, 2018 63.80 63.82 61.88 61.92 578,488 -1.66(-2.60%)
Jun 26, 2018 62.76 63.80 61.99 63.58 627,426 +0.79(+1.25%)
Jun 25, 2018 63.71 63.76 62.07 62.79 749,193 -1.05(-1.64%)
Jun 22, 2018 63.92 64.91 63.58 63.84 1,190,032 +0.00(+0.00%)
Jun 21, 2018 62.74 64.94 62.62 63.84 942,496 +1.51(+2.42%)
Jun 20, 2018 62.99 63.02 61.86 62.33 438,164 -0.48(-0.76%)
Jun 19, 2018 60.56 62.83 60.56 62.81 711,841 +0.95(+1.54%)
Jun 18, 2018 61.71 61.92 60.68 61.86 547,923 -0.03(-0.05%)
Jun 15, 2018 62.12 60.63 61.88 828,806 +1.25(+2.07%)
Jun 14, 2018 60.84 60.87 59.93 60.63 516,322 -0.02(-0.03%)
Jun 13, 2018 61.02 61.33 60.28 60.65 656,928 -0.22(-0.37%)
Jun 12, 2018 59.85 60.96 59.56 60.87 651,445 +1.26(+2.12%)
Jun 11, 2018 59.48 59.82 59.28 59.61 441,137 +0.10(+0.17%)
Jun 08, 2018 59.21 59.67 58.91 59.51 451,598 +0.18(+0.30%)
Jun 07, 2018 59.73 60.02 58.95 59.33 846,268 -0.26(-0.44%)
Jun 06, 2018 58.74 59.62 58.43 59.59 540,724 +0.99(+1.69%)
Jun 05, 2018 58.24 58.80 57.82 58.60 358,863 +0.48(+0.82%)
Jun 04, 2018 57.83 58.30 57.50 58.13 547,806 +0.35(+0.61%)
Jun 01, 2018 58.16 58.48 57.57 57.78 668,015 +0.04(+0.06%)
May 31, 2018 58.46 58.66 57.51 57.74 507,230 -0.79(-1.35%)
May 30, 2018 57.17 58.77 57.17 58.53 869,867 +1.92(+3.39%)
May 29, 2018 56.37 57.25 55.72 56.61 673,680 +0.00(+0.00%)
May 25, 2018 56.61 56.61 56.61 0 -0.06(-0.10%)
May 24, 2018 56.09 56.85 55.95 56.67 777,930 +0.59(+1.05%)
May 23, 2018 55.47 56.11 55.30 56.08 434,857 +0.23(+0.42%)
May 22, 2018 56.60 56.73 55.80 55.85 668,776 -0.71(-1.25%)
May 21, 2018 55.60 56.97 55.19 56.56 842,343 +1.40(+2.53%)
May 18, 2018 56.36 56.47 54.85 55.16 1,282,172 -1.12(-1.99%)
May 17, 2018 55.74 56.53 55.67 56.28 765,062 +0.61(+1.09%)
May 16, 2018 55.60 56.28 55.40 55.67 746,898 +0.22(+0.40%)
May 15, 2018 55.39 55.95 55.04 55.45 750,096 -0.01(-0.02%)
May 14, 2018 57.69 58.20 55.34 55.46 1,840,793 -2.29(-3.97%)
May 11, 2018 58.39 58.67 57.50 57.75 671,621 -0.49(-0.85%)
May 10, 2018 58.47 59.01 58.18 58.24 657,770 -0.11(-0.19%)
May 09, 2018 59.30 59.42 58.34 58.35 710,352 -1.13(-1.90%)
May 08, 2018 59.11 59.52 58.78 59.48 620,450 +0.46(+0.77%)
May 07, 2018 59.12 59.34 58.71 59.02 545,645 +0.23(+0.40%)
May 04, 2018 58.09 59.15 57.20 58.79 819,147 +0.55(+0.94%)
May 03, 2018 57.93 58.66 57.78 58.24 1,091,198 +0.36(+0.63%)
May 02, 2018 58.84 58.95 56.47 57.88 1,597,989 -1.30(-2.20%)
May 01, 2018 58.98 59.70 57.10 59.18 2,208,530 -0.52(-0.87%)
Apr 30, 2018 60.15 60.52 59.56 59.70 1,730,932 -0.10(-0.17%)
Apr 27, 2018 59.07 59.90 58.84 59.81 1,027,849 +0.87(+1.47%)
Apr 26, 2018 57.93 59.25 57.57 58.94 1,145,006 +1.70(+2.96%)
Apr 25, 2018 57.51 57.87 56.62 57.24 1,108,383 -0.20(-0.36%)
Apr 24, 2018 58.32 59.05 56.66 57.45 1,414,514 -1.29(-2.19%)
Apr 23, 2018 59.15 59.16 58.47 58.74 890,997 -0.27(-0.46%)
Apr 20, 2018 58.68 59.33 58.41 59.01 699,000 +0.43(+0.73%)
Apr 19, 2018 58.32 58.91 56.84 58.58 681,429 +0.10(+0.18%)
Apr 18, 2018 58.93 59.44 58.41 58.47 1,026,648 +0.07(+0.13%)
Apr 17, 2018 57.39 58.50 56.67 58.40 1,088,554 +0.26(+0.45%)
Apr 16, 2018 57.53 58.41 57.38 58.14 699,427 +1.16(+2.03%)
Apr 13, 2018 56.75 57.09 56.23 56.98 758,845 +0.58(+1.02%)
Apr 12, 2018 56.24 56.93 56.24 56.41 552,345 +0.44(+0.78%)
Apr 11, 2018 56.16 56.46 55.88 55.97 736,048 -0.33(-0.58%)
Apr 10, 2018 55.98 56.56 55.24 56.29 1,000,764 +0.86(+1.55%)
Apr 09, 2018 57.10 57.18 55.37 55.44 815,073 -1.15(-2.03%)
Apr 06, 2018 56.10 57.52 55.90 56.58 1,499,973 +0.20(+0.36%)
Apr 05, 2018 56.00 56.59 55.38 56.38 784,955 +0.84(+1.51%)
Apr 04, 2018 53.81 55.90 53.81 55.54 786,358 +0.99(+1.81%)
Apr 03, 2018 53.47 54.71 53.47 54.55 730,427 +1.22(+2.29%)
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.