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 (%)
Aug 31, 2018 62.63 62.63 62.63 0 +0.99(+1.61%)
Aug 30, 2018 60.77 61.76 60.66 61.64 400,437 +0.87(+1.43%)
Aug 29, 2018 60.78 61.22 60.57 60.77 573,161 +0.05(+0.07%)
Aug 28, 2018 60.69 60.92 60.06 60.72 444,426 +0.08(+0.13%)
Aug 27, 2018 60.78 61.37 60.47 60.64 388,917 -0.05(-0.09%)
Aug 24, 2018 61.01 61.32 60.53 60.69 574,802 -0.12(-0.19%)
Aug 23, 2018 60.93 61.17 60.25 60.81 411,119 +0.00(+0.00%)
Aug 22, 2018 60.75 61.37 60.51 60.81 476,969 -0.12(-0.19%)
Aug 21, 2018 60.74 61.26 60.54 60.93 520,369 +0.40(+0.66%)
Aug 20, 2018 60.26 60.98 60.21 60.53 343,803 +0.49(+0.82%)
Aug 17, 2018 59.91 60.17 59.51 60.04 577,224 +0.03(+0.05%)
Aug 16, 2018 59.63 60.78 59.63 60.01 863,434 +0.54(+0.90%)
Aug 15, 2018 58.69 59.83 58.55 59.48 566,322 +0.59(+1.00%)
Aug 14, 2018 58.05 59.12 57.70 58.89 632,126 +1.21(+2.09%)
Aug 13, 2018 57.55 58.09 57.42 57.68 545,560 +0.27(+0.47%)
Aug 10, 2018 57.91 58.00 57.37 57.41 465,148 -0.63(-1.08%)
Aug 09, 2018 58.24 58.61 57.95 58.03 330,556 +0.08(+0.14%)
Aug 08, 2018 58.00 58.06 57.34 57.95 499,679 +0.02(+0.03%)
Aug 07, 2018 59.00 59.93 57.85 57.93 962,142 -0.73(-1.24%)
Aug 06, 2018 57.67 58.88 57.56 58.66 710,226 +1.16(+2.02%)
Aug 03, 2018 57.17 57.82 56.97 57.50 743,687 +0.15(+0.27%)
Aug 02, 2018 57.11 57.73 57.00 57.34 733,564 -0.14(-0.24%)
Aug 01, 2018 56.97 57.68 56.03 57.48 1,349,101 +0.40(+0.70%)
Jul 31, 2018 54.95 58.80 54.86 57.08 3,610,931 -2.95(-4.92%)
Jul 30, 2018 61.91 61.99 59.84 60.03 2,131,504 -1.61(-2.61%)
Jul 27, 2018 61.66 62.96 61.27 61.64 806,221 +0.25(+0.40%)
Jul 26, 2018 62.66 61.32 61.39 606,879 -0.17(-0.28%)
Jul 25, 2018 61.82 62.89 61.10 61.57 669,139 -0.11(-0.18%)
Jul 24, 2018 63.75 63.93 61.36 61.67 910,807 -1.78(-2.81%)
Jul 23, 2018 63.40 63.72 62.71 63.45 319,575 -0.14(-0.21%)
Jul 20, 2018 63.58 64.36 63.35 63.59 788,757 -0.08(-0.13%)
Jul 19, 2018 62.80 63.85 62.70 63.67 642,732 +0.84(+1.33%)
Jul 18, 2018 61.39 64.02 61.39 62.84 786,567 +1.62(+2.64%)
Jul 17, 2018 61.52 61.87 61.04 61.22 404,902 -0.07(-0.12%)
Jul 16, 2018 61.64 61.87 61.06 61.29 535,315 -0.23(-0.37%)
Jul 13, 2018 61.20 61.52 595,749 -0.09(-0.15%)
Jul 12, 2018 61.67 60.59 61.61 566,144 +0.89(+1.47%)
Jul 11, 2018 60.34 60.97 60.19 60.72 445,372 +0.36(+0.60%)
Jul 10, 2018 60.86 60.95 60.08 60.36 427,040 -0.25(-0.40%)
Jul 09, 2018 60.95 60.95 60.18 60.60 491,069 -0.07(-0.12%)
Jul 06, 2018 60.74 61.17 60.43 60.68 541,430 +0.02(+0.03%)
Jul 05, 2018 60.67 59.86 60.66 332,302 +0.68(+1.14%)
Jul 03, 2018 59.98 59.98 59.98 0 +0.08(+0.14%)
Jul 02, 2018 59.42 59.97 58.15 59.89 659,837 +0.39(+0.66%)
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%)
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.