Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

73.20 -1.00 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 56.11 56.25 54.83 55.23 1,081,813 -0.97(-1.73%)
Jul 30, 2019 58.74 60.45 55.74 56.20 2,128,574 -0.42(-0.74%)
Jul 29, 2019 56.17 56.90 55.70 56.62 1,837,173 +0.72(+1.29%)
Jul 26, 2019 55.46 56.30 54.95 55.90 1,298,700 +1.47(+2.70%)
Jul 25, 2019 54.47 54.80 53.90 54.43 961,616 +0.18(+0.33%)
Jul 24, 2019 54.47 54.98 54.02 54.25 756,969 -0.28(-0.51%)
Jul 23, 2019 54.67 55.00 54.17 54.53 1,204,369 +0.06(+0.11%)
Jul 22, 2019 53.93 54.52 53.76 54.47 775,956 +0.44(+0.81%)
Jul 19, 2019 54.31 54.59 53.98 54.03 634,800 -0.36(-0.66%)
Jul 18, 2019 54.25 54.62 53.76 54.39 537,498 +0.13(+0.24%)
Jul 17, 2019 53.17 54.62 52.89 54.26 1,104,521 +1.03(+1.93%)
Jul 16, 2019 52.89 53.74 52.57 53.23 1,608,710 +0.34(+0.64%)
Jul 15, 2019 53.28 53.65 52.83 52.89 1,002,013 -0.65(-1.21%)
Jul 12, 2019 53.16 53.82 53.10 53.54 641,800 +0.49(+0.92%)
Jul 11, 2019 53.40 53.40 52.57 53.05 523,771 -0.29(-0.54%)
Jul 10, 2019 53.95 54.01 52.50 53.34 470,273 -0.63(-1.17%)
Jul 09, 2019 53.88 54.14 53.42 53.97 330,301 +1.47(+2.80%)
Jul 08, 2019 54.45 54.83 52.50 52.50 558,723 -2.05(-3.76%)
Jul 05, 2019 53.48 54.76 53.34 54.55 613,900 +0.79(+1.47%)
Jul 03, 2019 52.63 53.79 52.49 53.76 624,600 +1.18(+2.24%)
Jul 02, 2019 53.05 53.19 52.35 52.58 1,174,126 -0.55(-1.04%)
Jul 01, 2019 53.82 54.26 52.62 53.13 780,582 -0.54(-1.01%)
Jun 28, 2019 54.29 54.38 53.29 53.67 1,484,500 -0.75(-1.38%)
Jun 27, 2019 53.25 54.44 53.16 54.42 747,204 +1.37(+2.58%)
Jun 26, 2019 53.10 53.29 52.53 53.05 934,226 -0.05(-0.09%)
Jun 25, 2019 52.52 53.42 52.12 53.10 935,339 +0.82(+1.57%)
Jun 24, 2019 52.66 53.09 52.07 52.28 691,377 -0.10(-0.19%)
Jun 21, 2019 52.76 53.44 51.52 52.38 1,561,400 -0.63(-1.19%)
Jun 20, 2019 52.36 53.23 51.26 53.01 1,101,887 +0.52(+0.99%)
Jun 19, 2019 53.29 53.55 51.94 52.49 1,449,029 -0.85(-1.59%)
Jun 18, 2019 53.73 54.54 53.26 53.34 606,391 -0.13(-0.24%)
Jun 17, 2019 54.19 54.38 53.26 53.47 1,365,500 -0.71(-1.31%)
Jun 14, 2019 54.23 55.13 54.17 54.18 649,800 +0.06(+0.11%)
Jun 13, 2019 53.80 54.45 53.64 54.12 853,557 +0.33(+0.61%)
Jun 12, 2019 54.34 54.79 53.45 53.79 1,068,787 -0.54(-0.99%)
Jun 11, 2019 55.39 55.69 54.18 54.33 800,121 -1.02(-1.84%)
Jun 10, 2019 55.69 56.35 54.96 55.35 811,361 -0.13(-0.23%)
Jun 07, 2019 56.03 56.63 55.36 55.48 718,700 -0.31(-0.56%)
Jun 06, 2019 54.68 56.15 54.58 55.79 749,778 +1.21(+2.22%)
Jun 05, 2019 55.95 56.02 54.34 54.58 920,090 -1.28(-2.29%)
Jun 04, 2019 55.35 56.72 55.23 55.86 1,400,438 +1.86(+3.44%)
Jun 03, 2019 51.33 54.00 51.25 54.00 1,844,423 +2.74(+5.35%)
May 31, 2019 51.99 51.99 50.84 51.26 1,210,200 -1.08(-2.06%)
May 30, 2019 52.20 52.94 51.91 52.34 826,299 +0.31(+0.60%)
May 29, 2019 53.02 53.13 51.74 52.03 890,924 -1.21(-2.27%)
May 28, 2019 53.46 54.10 53.12 53.24 834,808 -0.03(-0.06%)
May 24, 2019 53.27 53.89 53.12 53.27 773,800 +0.25(+0.47%)
May 23, 2019 53.75 53.78 51.31 53.02 1,510,433 -2.05(-3.72%)
May 22, 2019 56.00 56.00 54.38 55.07 710,603 -1.02(-1.82%)
May 21, 2019 55.98 57.00 55.91 56.09 791,055 +0.11(+0.20%)
May 20, 2019 54.41 56.20 54.41 55.98 1,192,785 +1.32(+2.41%)
May 17, 2019 53.21 55.13 53.11 54.66 1,347,300 +1.89(+3.58%)
May 16, 2019 53.95 54.25 52.55 52.77 1,192,893 -1.05(-1.95%)
May 15, 2019 54.40 54.78 53.76 53.82 812,849 -0.90(-1.64%)
May 14, 2019 54.92 55.37 54.50 54.72 620,837 -0.24(-0.44%)
May 13, 2019 55.61 55.96 54.63 54.96 1,437,864 +0.05(+0.09%)
May 10, 2019 54.59 55.13 54.25 54.91 653,800 +0.25(+0.46%)
May 09, 2019 53.95 54.91 53.66 54.66 705,105 +0.24(+0.44%)
May 08, 2019 55.19 55.66 54.31 54.42 809,789 -0.92(-1.66%)
May 07, 2019 55.02 55.98 55.02 55.34 1,131,878 +0.43(+0.78%)
May 06, 2019 54.12 55.63 54.00 54.91 1,225,027 +0.19(+0.35%)
May 03, 2019 53.30 54.81 53.12 54.72 1,242,100 +1.59(+2.99%)
May 02, 2019 52.66 53.84 52.60 53.13 1,588,148 +0.75(+1.43%)
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.