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 (%)
Jun 29, 2018 61.27 59.19 59.50 949,337 -1.45(-2.38%)
Jun 28, 2018 60.14 60.98 59.40 60.96 888,642 +0.83(+1.37%)
Jun 27, 2018 61.96 61.97 60.09 60.13 595,722 -1.61(-2.60%)
Jun 26, 2018 60.95 61.96 60.19 61.74 646,118 +0.76(+1.25%)
Jun 25, 2018 61.87 61.91 60.28 60.98 771,513 -1.02(-1.64%)
Jun 22, 2018 62.07 63.03 61.74 61.99 1,225,485 +0.00(+0.00%)
Jun 21, 2018 60.92 63.06 60.81 61.99 970,575 +1.46(+2.42%)
Jun 20, 2018 61.17 61.19 60.07 60.53 451,218 -0.46(-0.76%)
Jun 19, 2018 58.80 61.01 58.80 60.99 733,049 +0.93(+1.54%)
Jun 18, 2018 59.92 60.13 58.92 60.07 564,246 -0.03(-0.05%)
Jun 15, 2018 60.33 58.88 60.09 853,498 +1.22(+2.07%)
Jun 14, 2018 59.08 59.11 58.20 58.88 531,705 -0.02(-0.03%)
Jun 13, 2018 59.26 59.56 58.53 58.89 676,500 -0.22(-0.37%)
Jun 12, 2018 58.11 59.19 57.84 59.11 670,853 +1.23(+2.12%)
Jun 11, 2018 57.76 58.09 57.56 57.89 454,279 +0.10(+0.17%)
Jun 08, 2018 57.50 57.94 57.21 57.79 465,052 +0.17(+0.30%)
Jun 07, 2018 58.00 58.28 57.24 57.62 871,480 -0.25(-0.44%)
Jun 06, 2018 57.04 57.90 56.74 57.87 556,833 +0.96(+1.69%)
Jun 05, 2018 56.56 57.10 56.15 56.91 369,554 +0.46(+0.82%)
Jun 04, 2018 56.16 56.61 55.83 56.45 564,127 +0.34(+0.61%)
Jun 01, 2018 56.48 56.79 55.91 56.10 687,917 +0.04(+0.06%)
May 31, 2018 56.76 56.96 55.84 56.07 522,341 -0.77(-1.35%)
May 30, 2018 55.52 57.07 55.52 56.84 895,783 +1.86(+3.39%)
May 29, 2018 54.74 55.60 54.11 54.97 693,751 +0.00(+0.00%)
May 25, 2018 54.97 54.97 54.97 0 -0.05(-0.10%)
May 24, 2018 54.47 55.21 54.33 55.03 801,106 +0.57(+1.05%)
May 23, 2018 53.86 54.48 53.70 54.46 447,812 +0.23(+0.42%)
May 22, 2018 54.96 55.09 54.19 54.23 688,701 -0.69(-1.25%)
May 21, 2018 53.99 55.32 53.60 54.92 867,438 +1.36(+2.53%)
May 18, 2018 54.73 54.84 53.26 53.56 1,320,370 -1.09(-1.99%)
May 17, 2018 54.13 54.89 54.06 54.65 787,855 +0.59(+1.09%)
May 16, 2018 53.99 54.66 53.80 54.06 769,149 +0.22(+0.40%)
May 15, 2018 53.79 54.33 53.44 53.84 772,443 -0.01(-0.02%)
May 14, 2018 56.02 56.51 53.74 53.85 1,895,634 -2.23(-3.97%)
May 11, 2018 56.70 56.97 55.83 56.08 691,630 -0.48(-0.85%)
May 10, 2018 56.77 57.30 56.49 56.56 677,366 -0.11(-0.19%)
May 09, 2018 57.59 57.71 56.66 56.67 731,515 -1.09(-1.90%)
May 08, 2018 57.40 57.80 57.08 57.76 638,934 +0.44(+0.77%)
May 07, 2018 57.41 57.62 57.01 57.32 561,901 +0.23(+0.40%)
May 04, 2018 56.41 57.43 55.54 57.09 843,551 +0.53(+0.94%)
May 03, 2018 56.26 56.96 56.10 56.56 1,123,707 +0.35(+0.63%)
May 02, 2018 57.14 57.24 54.84 56.20 1,645,596 -1.27(-2.20%)
May 01, 2018 57.27 57.97 55.45 57.47 2,274,327 -0.51(-0.87%)
Apr 30, 2018 58.41 58.77 57.83 57.98 1,782,500 -0.10(-0.17%)
Apr 27, 2018 57.36 58.17 57.14 58.08 1,058,471 +0.84(+1.47%)
Apr 26, 2018 56.26 57.53 55.91 57.24 1,179,118 +1.65(+2.96%)
Apr 25, 2018 55.85 56.19 54.98 55.59 1,141,404 -0.20(-0.36%)
Apr 24, 2018 56.63 57.34 55.02 55.79 1,456,656 -1.25(-2.19%)
Apr 23, 2018 57.43 57.45 56.77 57.04 917,542 -0.26(-0.46%)
Apr 20, 2018 56.98 57.62 56.72 57.30 719,825 +0.42(+0.73%)
Apr 19, 2018 56.63 57.21 55.20 56.88 701,731 +0.10(+0.18%)
Apr 18, 2018 57.23 57.72 56.72 56.78 1,057,234 +0.07(+0.13%)
Apr 17, 2018 55.73 56.81 55.03 56.71 1,120,984 +0.25(+0.45%)
Apr 16, 2018 55.87 56.72 55.72 56.46 720,265 +1.12(+2.03%)
Apr 13, 2018 55.11 55.43 54.60 55.34 781,452 +0.56(+1.02%)
Apr 12, 2018 54.61 55.28 54.61 54.77 568,801 +0.43(+0.78%)
Apr 11, 2018 54.54 54.82 54.26 54.35 757,976 -0.32(-0.58%)
Apr 10, 2018 54.36 54.92 53.64 54.67 1,030,579 +0.83(+1.55%)
Apr 09, 2018 55.45 55.53 53.77 53.83 839,356 -1.11(-2.03%)
Apr 06, 2018 54.48 55.86 54.29 54.95 1,544,660 +0.20(+0.36%)
Apr 05, 2018 54.38 54.96 53.78 54.75 808,341 +0.81(+1.51%)
Apr 04, 2018 52.25 54.29 52.25 53.93 809,785 +0.96(+1.81%)
Apr 03, 2018 51.92 53.13 51.92 52.97 752,188 +1.19(+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.