Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

74.20 -0.72 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 63.03 63.84 62.62 63.31 913,516 +0.20(+0.32%)
Feb 27, 2019 63.24 64.39 62.76 63.11 1,081,960 -0.46(-0.72%)
Feb 26, 2019 62.52 63.65 61.89 63.57 1,174,806 +1.05(+1.68%)
Feb 25, 2019 62.87 62.95 61.93 62.52 1,238,256 -0.13(-0.21%)
Feb 22, 2019 63.46 63.74 62.00 62.65 1,093,200 -0.92(-1.45%)
Feb 21, 2019 62.56 65.00 62.56 63.57 1,163,912 +0.81(+1.29%)
Feb 20, 2019 65.62 66.69 62.47 62.76 2,241,581 -2.80(-4.27%)
Feb 19, 2019 65.15 65.68 64.72 65.56 1,504,006 -0.02(-0.03%)
Feb 15, 2019 65.61 66.29 65.27 65.58 940,500 +0.05(+0.08%)
Feb 14, 2019 64.10 65.75 63.29 65.53 848,166 +0.92(+1.42%)
Feb 13, 2019 64.82 64.94 63.95 64.61 530,775 +0.17(+0.26%)
Feb 12, 2019 64.09 65.25 63.99 64.44 571,516 +0.44(+0.69%)
Feb 11, 2019 62.89 64.20 62.89 64.00 880,782 +1.12(+1.78%)
Feb 08, 2019 63.15 63.66 62.77 62.88 482,400 -0.45(-0.71%)
Feb 07, 2019 62.95 64.12 62.88 63.33 631,538 +0.08(+0.13%)
Feb 06, 2019 62.75 63.39 62.49 63.25 591,430 +0.56(+0.89%)
Feb 05, 2019 61.93 63.03 61.80 62.69 727,253 +0.90(+1.46%)
Feb 04, 2019 60.83 61.88 60.51 61.79 671,961 +1.01(+1.66%)
Feb 01, 2019 60.79 61.27 60.53 60.78 831,800 -0.06(-0.10%)
Jan 31, 2019 61.87 61.90 60.56 60.84 976,743 -0.89(-1.44%)
Jan 30, 2019 62.13 62.74 60.94 61.73 751,941 -0.33(-0.53%)
Jan 29, 2019 63.19 63.19 60.56 62.06 1,033,813 -1.12(-1.77%)
Jan 28, 2019 62.57 63.78 62.23 63.18 851,110 +0.40(+0.64%)
Jan 25, 2019 65.04 65.08 62.23 62.78 1,082,600 -1.66(-2.58%)
Jan 24, 2019 65.17 65.43 64.27 64.44 657,670 -0.58(-0.89%)
Jan 23, 2019 65.09 66.24 64.66 65.02 692,351 -0.98(-1.48%)
Jan 22, 2019 66.84 67.67 65.78 66.00 583,129 -1.00(-1.49%)
Jan 18, 2019 66.87 67.19 66.48 67.00 700,200 +0.60(+0.90%)
Jan 17, 2019 65.77 66.88 65.32 66.40 679,628 +0.70(+1.07%)
Jan 16, 2019 66.00 66.62 65.21 65.70 837,453 -0.48(-0.73%)
Jan 15, 2019 66.11 66.52 65.41 66.18 704,929 +0.15(+0.23%)
Jan 14, 2019 66.78 67.28 65.93 66.03 1,271,667 -0.95(-1.42%)
Jan 11, 2019 65.52 67.10 65.25 66.98 1,318,000 +2.65(+4.12%)
Jan 10, 2019 63.02 64.60 62.70 64.33 587,545 +1.23(+1.95%)
Jan 09, 2019 64.15 64.28 62.58 63.10 773,758 -1.08(-1.68%)
Jan 08, 2019 61.60 64.39 61.60 64.18 928,601 +2.32(+3.75%)
Jan 07, 2019 59.85 62.20 59.46 61.86 693,960 +2.04(+3.41%)
Jan 04, 2019 58.74 60.38 58.68 59.82 504,200 +1.74(+3.00%)
Jan 03, 2019 58.63 59.23 57.90 58.08 508,374 -1.24(-2.09%)
Jan 02, 2019 58.85 59.38 57.80 59.32 639,639 -0.38(-0.64%)
Dec 31, 2018 59.38 59.85 58.91 59.70 625,900 +0.45(+0.76%)
Dec 28, 2018 58.80 59.98 58.56 59.25 499,900 +0.52(+0.89%)
Dec 27, 2018 58.52 59.56 57.06 58.73 488,584 -0.28(-0.47%)
Dec 26, 2018 57.25 59.16 56.94 59.01 600,451 +2.20(+3.87%)
Dec 24, 2018 57.48 57.78 56.33 56.81 319,000 -0.95(-1.64%)
Dec 21, 2018 59.78 61.44 57.65 57.76 1,470,800 -2.12(-3.54%)
Dec 20, 2018 60.38 60.58 59.20 59.88 661,326 -0.59(-0.98%)
Dec 19, 2018 62.40 62.81 60.08 60.47 571,224 -1.60(-2.58%)
Dec 18, 2018 61.58 63.62 60.92 62.07 715,836 +0.96(+1.57%)
Dec 17, 2018 62.02 62.02 60.41 61.11 833,356 -0.97(-1.56%)
Dec 14, 2018 62.49 63.00 61.94 62.08 401,000 -0.78(-1.24%)
Dec 13, 2018 63.30 63.84 62.71 62.86 390,691 -0.25(-0.40%)
Dec 12, 2018 62.35 63.49 61.50 63.11 404,481 +1.30(+2.10%)
Dec 11, 2018 64.37 64.37 61.36 61.81 785,419 -2.02(-3.16%)
Dec 10, 2018 63.27 64.14 62.89 63.83 563,467 +0.32(+0.50%)
Dec 07, 2018 64.45 65.69 63.33 63.51 732,600 -1.41(-2.17%)
Dec 06, 2018 64.42 65.01 63.06 64.92 745,689 +0.15(+0.23%)
Dec 04, 2018 66.30 66.96 64.75 64.77 807,000 -1.51(-2.28%)
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.