Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.40 +0.12 (+0.08%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.99 46.66 44.20 44.37 1,723,727 -2.69(-5.71%)
Apr 29, 2020 49.29 50.12 46.76 47.05 3,495,525 +0.12(+0.26%)
Apr 28, 2020 48.47 49.90 46.06 46.93 2,487,367 -0.08(-0.18%)
Apr 27, 2020 43.88 47.21 43.60 47.02 1,499,377 +3.80(+8.79%)
Apr 24, 2020 43.93 44.60 42.79 43.22 1,840,066 -0.52(-1.18%)
Apr 23, 2020 44.25 45.10 42.41 43.74 1,968,886 +0.15(+0.35%)
Apr 22, 2020 43.43 45.11 42.64 43.59 1,864,246 +1.53(+3.63%)
Apr 21, 2020 39.59 42.36 39.59 42.06 2,379,724 +1.10(+2.69%)
Apr 20, 2020 42.35 44.55 40.83 40.96 2,364,141 -2.85(-6.50%)
Apr 17, 2020 41.38 44.22 41.35 43.80 1,853,014 +4.13(+10.40%)
Apr 16, 2020 39.08 39.84 37.52 39.68 2,004,118 +0.57(+1.47%)
Apr 15, 2020 39.40 40.69 38.83 39.10 1,699,612 -2.30(-5.55%)
Apr 14, 2020 43.15 44.14 41.36 41.40 1,217,895 -0.19(-0.45%)
Apr 13, 2020 44.28 45.43 41.34 41.59 1,649,851 -2.68(-6.05%)
Apr 09, 2020 44.39 46.82 43.18 44.26 2,159,533 +2.12(+5.03%)
Apr 08, 2020 40.00 43.91 39.03 42.14 1,943,508 +2.91(+7.42%)
Apr 07, 2020 43.85 45.23 38.22 39.23 2,380,333 -0.87(-2.16%)
Apr 06, 2020 37.20 40.45 35.23 40.10 2,590,527 +6.88(+20.70%)
Apr 03, 2020 32.73 33.45 31.29 33.22 2,759,834 +0.74(+2.29%)
Apr 02, 2020 33.46 35.84 31.95 32.48 2,237,271 -1.65(-4.83%)
Apr 01, 2020 37.00 37.34 33.45 34.13 2,096,234 -4.79(-12.30%)
Mar 31, 2020 39.98 40.89 38.44 38.91 1,557,552 -0.87(-2.18%)
Mar 30, 2020 38.87 40.81 37.72 39.78 972,405 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.47 1,724,909 -2.31(-5.53%)
Mar 26, 2020 42.80 44.69 41.06 41.78 1,900,636 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.78 42.41 3,191,567 -0.80(-1.85%)
Mar 24, 2020 40.38 44.52 40.38 43.21 3,234,470 +6.13(+16.54%)
Mar 23, 2020 33.01 37.37 31.21 37.08 3,107,388 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.98 33.78 3,872,131 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.96 32.69 2,568,266 +4.04(+14.11%)
Mar 18, 2020 30.30 32.79 23.70 28.65 2,697,734 -4.44(-13.41%)
Mar 17, 2020 35.74 36.43 31.35 33.09 3,352,837 -2.17(-6.15%)
Mar 16, 2020 36.03 37.17 33.19 35.26 2,642,819 -6.37(-15.30%)
Mar 13, 2020 40.98 42.66 38.65 41.63 2,501,501 +3.26(+8.50%)
Mar 12, 2020 35.40 39.46 32.07 38.37 3,320,117 -1.25(-3.16%)
Mar 11, 2020 44.77 45.31 39.08 39.62 2,021,699 -7.10(-15.20%)
Mar 10, 2020 46.30 47.03 43.75 46.72 2,156,248 +1.80(+4.01%)
Mar 09, 2020 46.59 48.19 44.19 44.92 1,820,445 -5.47(-10.86%)
Mar 06, 2020 47.43 50.58 46.50 50.39 1,682,112 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.07 48.65 2,506,330 -5.59(-10.31%)
Mar 04, 2020 54.26 54.63 52.07 54.24 1,585,036 +0.80(+1.51%)
Mar 03, 2020 55.39 56.83 53.36 53.43 1,347,212 -1.95(-3.53%)
Mar 02, 2020 53.42 55.48 52.44 55.39 1,867,184 +2.81(+5.35%)
Feb 28, 2020 53.04 53.89 51.51 52.57 2,703,570 -1.65(-3.04%)
Feb 27, 2020 58.76 59.02 54.20 54.22 2,265,300 -5.65(-9.43%)
Feb 26, 2020 62.08 62.88 59.70 59.87 1,603,354 -1.99(-3.22%)
Feb 25, 2020 64.57 65.16 61.72 61.86 1,365,355 -2.36(-3.67%)
Feb 24, 2020 64.65 66.09 64.18 64.22 1,439,416 -2.67(-3.99%)
Feb 21, 2020 67.05 67.79 64.37 66.88 3,198,044 +4.83(+7.79%)
Feb 20, 2020 60.55 62.27 60.55 62.05 1,649,939 +1.26(+2.08%)
Feb 19, 2020 60.48 61.06 60.25 60.78 852,724 +0.54(+0.90%)
Feb 18, 2020 59.70 60.30 59.45 60.24 796,508 +0.28(+0.47%)
Feb 14, 2020 59.37 60.01 59.08 59.96 664,503 +0.65(+1.10%)
Feb 13, 2020 59.70 59.84 59.02 59.31 648,322 -0.79(-1.31%)
Feb 12, 2020 60.26 60.51 59.73 60.09 822,144 +0.20(+0.33%)
Feb 11, 2020 59.67 60.04 59.14 59.90 635,706 +0.39(+0.66%)
Feb 10, 2020 59.34 59.84 59.01 59.50 421,124 +0.05(+0.08%)
Feb 07, 2020 59.45 59.72 59.10 59.46 594,781 -0.13(-0.22%)
Feb 06, 2020 59.49 59.85 59.06 59.59 384,490 +0.11(+0.19%)
Feb 05, 2020 59.51 59.77 58.90 59.47 576,538 +0.36(+0.60%)
Feb 04, 2020 60.27 60.41 59.11 59.12 1,049,014 +0.42(+0.72%)
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.