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 (%)
Mar 29, 2019 58.72 59.16 58.31 58.91 1,086,702 +0.34(+0.58%)
Mar 28, 2019 58.17 58.81 57.82 58.56 416,838 +0.54(+0.93%)
Mar 27, 2019 58.10 58.45 57.67 58.02 682,733 -0.09(-0.16%)
Mar 26, 2019 57.78 58.60 57.45 58.12 504,299 +0.30(+0.52%)
Mar 25, 2019 57.27 58.11 56.88 57.82 687,621 +0.42(+0.73%)
Mar 22, 2019 57.46 57.97 57.18 57.40 635,361 -0.37(-0.64%)
Mar 21, 2019 56.86 58.37 56.86 57.77 571,067 +0.88(+1.55%)
Mar 20, 2019 57.68 58.10 56.34 56.89 734,906 -0.39(-0.68%)
Mar 19, 2019 57.71 58.13 56.89 57.28 805,908 -0.32(-0.56%)
Mar 18, 2019 56.71 57.84 56.50 57.60 979,325 +1.04(+1.84%)
Mar 15, 2019 56.00 57.14 55.72 56.56 1,574,044 +0.53(+0.95%)
Mar 14, 2019 56.58 56.79 55.85 56.03 1,253,839 -0.55(-0.97%)
Mar 13, 2019 56.81 57.05 56.43 56.57 716,923 -0.02(-0.03%)
Mar 12, 2019 56.39 57.01 56.39 56.59 791,319 +0.32(+0.57%)
Mar 11, 2019 56.44 56.96 55.92 56.27 1,021,837 -0.09(-0.17%)
Mar 08, 2019 56.87 57.17 56.19 56.37 661,065 -0.59(-1.04%)
Mar 07, 2019 57.17 57.17 56.36 56.96 663,128 -0.43(-0.76%)
Mar 06, 2019 58.58 58.76 57.24 57.39 684,964 -1.05(-1.79%)
Mar 05, 2019 58.62 58.69 58.19 58.44 841,272 -0.13(-0.23%)
Mar 04, 2019 59.53 59.94 58.40 58.57 601,387 -0.88(-1.47%)
Mar 01, 2019 60.01 60.01 59.05 59.45 780,226 -0.22(-0.36%)
Feb 28, 2019 59.40 60.16 59.01 59.66 969,331 +0.19(+0.32%)
Feb 27, 2019 59.60 60.68 59.15 59.48 1,148,067 -0.43(-0.72%)
Feb 26, 2019 58.92 59.98 58.33 59.91 1,246,586 +0.99(+1.68%)
Feb 25, 2019 59.25 59.33 58.36 58.92 1,313,912 -0.12(-0.21%)
Feb 22, 2019 59.81 60.07 58.43 59.04 1,159,994 -0.87(-1.45%)
Feb 21, 2019 58.96 61.26 58.96 59.91 1,235,026 +0.76(+1.29%)
Feb 20, 2019 61.84 62.85 58.87 59.15 2,378,540 -2.64(-4.27%)
Feb 19, 2019 61.40 61.90 60.99 61.78 1,595,900 -0.02(-0.03%)
Feb 15, 2019 61.83 62.47 61.51 61.80 997,964 +0.05(+0.08%)
Feb 14, 2019 60.41 61.96 59.65 61.76 899,988 +0.87(+1.42%)
Feb 13, 2019 61.09 61.20 60.27 60.89 563,205 +0.16(+0.26%)
Feb 12, 2019 60.40 61.49 60.31 60.73 606,435 +0.41(+0.69%)
Feb 11, 2019 59.27 60.50 59.27 60.31 934,597 +1.06(+1.78%)
Feb 08, 2019 59.51 59.99 59.16 59.26 511,874 -0.42(-0.71%)
Feb 07, 2019 59.33 60.43 59.26 59.68 670,124 +0.08(+0.13%)
Feb 06, 2019 59.14 59.74 58.89 59.61 627,566 +0.53(+0.89%)
Feb 05, 2019 58.36 59.40 58.24 59.08 771,687 +0.85(+1.46%)
Feb 04, 2019 57.33 58.32 57.03 58.23 713,017 +0.95(+1.66%)
Feb 01, 2019 57.29 57.74 57.04 57.28 882,622 -0.06(-0.10%)
Jan 31, 2019 58.31 58.34 57.07 57.34 1,036,421 -0.84(-1.44%)
Jan 30, 2019 58.55 59.13 57.43 58.18 797,884 -0.31(-0.53%)
Jan 29, 2019 59.55 59.55 57.07 58.49 1,096,978 -1.06(-1.77%)
Jan 28, 2019 58.97 60.11 58.65 59.54 903,112 +0.38(+0.64%)
Jan 25, 2019 61.29 61.33 58.65 59.16 1,148,746 -1.56(-2.58%)
Jan 24, 2019 61.42 61.66 60.57 60.73 697,853 -0.55(-0.89%)
Jan 23, 2019 61.34 62.42 60.94 61.28 734,653 -0.92(-1.48%)
Jan 22, 2019 62.99 63.77 61.99 62.20 618,757 -0.94(-1.49%)
Jan 18, 2019 63.02 63.32 62.65 63.14 742,981 +0.57(+0.90%)
Jan 17, 2019 61.98 63.03 61.56 62.58 721,152 +0.66(+1.07%)
Jan 16, 2019 62.20 62.79 61.46 61.92 888,620 -0.45(-0.73%)
Jan 15, 2019 62.30 62.69 61.64 62.37 747,999 +0.14(+0.23%)
Jan 14, 2019 62.93 63.41 62.13 62.23 1,349,365 -0.90(-1.42%)
Jan 11, 2019 61.75 63.24 61.49 63.12 1,398,529 +2.50(+4.12%)
Jan 10, 2019 59.39 60.88 59.09 60.63 623,443 +1.16(+1.95%)
Jan 09, 2019 60.46 60.58 58.97 59.47 821,034 -1.02(-1.68%)
Jan 08, 2019 58.05 60.68 58.05 60.48 985,338 +2.19(+3.75%)
Jan 07, 2019 56.40 58.62 56.04 58.30 736,360 +1.92(+3.41%)
Jan 04, 2019 55.36 56.90 55.30 56.38 535,006 +1.64(+3.00%)
Jan 03, 2019 55.25 55.82 54.57 54.74 539,435 -1.17(-2.09%)
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.