Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.40 +0.13 (+0.08%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.83 47.83 46.77 47.16 1,315,551 -0.99(-2.06%)
May 30, 2019 48.02 48.70 47.75 48.15 898,230 +0.29(+0.60%)
May 29, 2019 48.77 48.88 47.60 47.86 968,481 -1.11(-2.27%)
May 28, 2019 49.18 49.77 48.87 48.98 907,480 -0.03(-0.06%)
May 24, 2019 49.00 49.57 48.87 49.00 841,161 +0.23(+0.47%)
May 23, 2019 49.45 49.48 47.20 48.77 1,641,920 -1.89(-3.72%)
May 22, 2019 51.52 51.52 50.03 50.66 772,462 -0.94(-1.82%)
May 21, 2019 51.50 52.44 51.43 51.60 859,918 +0.10(+0.20%)
May 20, 2019 50.05 51.70 50.05 51.50 1,296,620 +1.21(+2.41%)
May 17, 2019 48.95 50.72 48.86 50.28 1,464,585 +1.74(+3.58%)
May 16, 2019 49.63 49.91 48.34 48.54 1,296,737 -0.97(-1.95%)
May 15, 2019 50.04 50.39 49.45 49.51 883,609 -0.83(-1.64%)
May 14, 2019 50.52 50.94 50.14 50.34 674,882 -0.22(-0.44%)
May 13, 2019 51.16 51.48 50.26 50.56 1,563,033 +0.05(+0.09%)
May 10, 2019 50.22 50.72 49.91 50.51 710,714 +0.23(+0.46%)
May 09, 2019 49.63 50.51 49.36 50.28 766,486 +0.22(+0.44%)
May 08, 2019 50.77 51.20 49.96 50.06 880,283 -0.85(-1.66%)
May 07, 2019 50.61 51.50 50.61 50.91 1,230,410 +0.40(+0.78%)
May 06, 2019 49.79 51.18 49.68 50.51 1,331,668 +0.17(+0.35%)
May 03, 2019 49.03 50.42 48.87 50.34 1,350,228 +1.46(+2.99%)
May 02, 2019 48.44 49.52 48.39 48.88 1,726,400 +0.69(+1.43%)
May 01, 2019 49.70 49.95 48.08 48.19 2,825,555 -1.50(-3.02%)
Apr 30, 2019 50.60 51.52 49.22 49.68 5,674,296 -6.51(-11.59%)
Apr 29, 2019 55.72 56.34 55.50 56.20 2,591,370 +0.42(+0.76%)
Apr 26, 2019 55.64 56.41 55.50 55.77 2,254,438 -0.11(-0.20%)
Apr 25, 2019 55.63 56.14 54.98 55.89 1,422,614 +0.52(+0.93%)
Apr 24, 2019 55.20 56.34 55.20 55.37 870,007 +0.44(+0.80%)
Apr 23, 2019 55.61 55.99 54.85 54.93 1,089,914 -0.48(-0.86%)
Apr 22, 2019 55.22 55.51 54.75 55.41 759,961 +0.35(+0.63%)
Apr 18, 2019 54.44 55.09 54.40 55.06 760,936 +0.65(+1.20%)
Apr 17, 2019 55.64 55.77 54.37 54.40 980,274 -1.20(-2.15%)
Apr 16, 2019 56.53 56.84 55.05 55.60 947,365 -0.65(-1.16%)
Apr 15, 2019 57.30 57.54 56.23 56.25 817,504 -1.15(-2.00%)
Apr 12, 2019 56.36 57.41 56.18 57.40 1,073,464 +1.33(+2.38%)
Apr 11, 2019 56.55 56.58 55.77 56.07 735,748 -0.38(-0.67%)
Apr 10, 2019 56.54 57.15 56.26 56.45 671,514 +0.15(+0.26%)
Apr 09, 2019 57.06 57.18 56.20 56.30 429,496 -0.95(-1.66%)
Apr 08, 2019 57.54 57.73 56.97 57.25 428,398 -0.56(-0.97%)
Apr 05, 2019 56.93 57.91 56.63 57.81 594,943 +0.84(+1.47%)
Apr 04, 2019 57.13 57.14 56.37 56.97 683,110 -0.17(-0.29%)
Apr 03, 2019 57.62 57.81 56.83 57.14 856,424 -0.17(-0.30%)
Apr 02, 2019 57.46 57.72 56.60 57.31 755,943 -0.07(-0.13%)
Apr 01, 2019 57.49 58.21 57.15 57.38 896,816 +0.17(+0.31%)
Mar 29, 2019 57.03 57.46 56.63 57.21 1,118,903 +0.33(+0.58%)
Mar 28, 2019 56.49 57.12 56.15 56.88 429,190 +0.52(+0.93%)
Mar 27, 2019 56.43 56.77 56.01 56.35 702,964 -0.09(-0.16%)
Mar 26, 2019 56.12 56.92 55.80 56.45 519,242 +0.29(+0.52%)
Mar 25, 2019 55.62 56.44 55.24 56.15 707,997 +0.40(+0.73%)
Mar 22, 2019 55.80 56.30 55.54 55.75 654,188 -0.36(-0.64%)
Mar 21, 2019 55.22 56.69 55.22 56.11 587,988 +0.86(+1.55%)
Mar 20, 2019 56.02 56.43 54.72 55.25 756,683 -0.38(-0.68%)
Mar 19, 2019 56.05 56.46 55.25 55.63 829,788 -0.31(-0.56%)
Mar 18, 2019 55.08 56.18 54.87 55.94 1,008,344 +1.01(+1.84%)
Mar 15, 2019 54.39 55.50 54.12 54.93 1,620,686 +0.52(+0.95%)
Mar 14, 2019 54.96 55.16 54.24 54.41 1,290,993 -0.53(-0.97%)
Mar 13, 2019 55.18 55.41 54.81 54.95 738,167 -0.02(-0.03%)
Mar 12, 2019 54.76 55.37 54.76 54.97 814,767 +0.31(+0.57%)
Mar 11, 2019 54.82 55.32 54.31 54.65 1,052,116 -0.09(-0.17%)
Mar 08, 2019 55.23 55.53 54.57 54.74 680,653 -0.58(-1.04%)
Mar 07, 2019 55.52 55.52 54.73 55.32 682,778 -0.42(-0.76%)
Mar 06, 2019 56.89 57.07 55.60 55.74 705,260 -1.02(-1.79%)
Mar 05, 2019 56.93 57.00 56.52 56.76 866,200 -0.13(-0.23%)
Mar 04, 2019 57.82 58.21 56.72 56.89 619,207 -0.85(-1.47%)
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.