Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.98 49.76 48.04 48.85 1,360,971 -0.15(-0.31%)
May 28, 2020 52.71 52.77 48.68 49.00 1,260,351 -2.77(-5.35%)
May 27, 2020 50.05 52.10 49.33 51.77 1,832,907 +3.68(+7.66%)
May 26, 2020 49.46 49.69 47.93 48.08 1,010,849 +0.65(+1.37%)
May 22, 2020 47.74 48.05 46.86 47.43 1,287,196 -0.09(-0.20%)
May 21, 2020 46.78 47.65 45.88 47.53 1,127,710 +0.46(+0.98%)
May 20, 2020 46.42 47.57 46.19 47.06 1,119,406 +1.67(+3.67%)
May 19, 2020 45.64 46.94 44.28 45.40 1,047,373 -0.36(-0.78%)
May 18, 2020 45.18 46.70 44.95 45.76 1,992,732 +2.91(+6.79%)
May 15, 2020 40.88 42.91 40.88 42.84 968,528 +1.45(+3.50%)
May 14, 2020 39.80 42.09 39.26 41.39 1,398,365 -0.07(-0.16%)
May 13, 2020 42.88 43.32 39.88 41.46 1,738,275 -1.92(-4.43%)
May 12, 2020 46.18 46.34 43.36 43.38 1,689,497 -2.36(-5.15%)
May 11, 2020 44.17 46.21 43.57 45.74 2,520,931 +0.91(+2.04%)
May 08, 2020 44.46 45.45 44.08 44.82 1,702,355 +1.54(+3.57%)
May 07, 2020 42.55 43.97 42.55 43.28 1,648,778 +1.50(+3.59%)
May 06, 2020 41.86 42.61 40.66 41.78 1,721,971 +0.65(+1.58%)
May 05, 2020 41.92 46.16 40.93 41.13 3,821,497 -2.51(-5.74%)
May 04, 2020 40.98 43.79 40.33 43.64 2,836,359 +1.38(+3.25%)
May 01, 2020 42.70 42.95 41.21 42.26 2,209,867 -2.10(-4.74%)
Apr 30, 2020 45.98 46.65 44.19 44.36 1,723,995 -2.68(-5.71%)
Apr 29, 2020 49.28 50.11 46.75 47.05 3,496,069 +0.12(+0.26%)
Apr 28, 2020 48.46 49.89 46.06 46.92 2,487,754 -0.08(-0.18%)
Apr 27, 2020 43.87 47.21 43.60 47.01 1,499,611 +3.80(+8.79%)
Apr 24, 2020 43.92 44.60 42.79 43.21 1,840,352 -0.52(-1.18%)
Apr 23, 2020 44.25 45.10 42.40 43.73 1,969,193 +0.15(+0.35%)
Apr 22, 2020 43.42 45.11 42.63 43.58 1,864,536 +1.53(+3.63%)
Apr 21, 2020 39.58 42.35 39.58 42.05 2,380,095 +1.10(+2.69%)
Apr 20, 2020 42.34 44.54 40.83 40.95 2,364,510 -2.84(-6.50%)
Apr 17, 2020 41.37 44.21 41.35 43.80 1,853,303 +4.13(+10.40%)
Apr 16, 2020 39.08 39.83 37.51 39.67 2,004,430 +0.57(+1.47%)
Apr 15, 2020 39.40 40.69 38.82 39.09 1,699,877 -2.30(-5.55%)
Apr 14, 2020 43.15 44.13 41.36 41.39 1,218,085 -0.19(-0.45%)
Apr 13, 2020 44.28 45.43 41.34 41.58 1,650,108 -2.68(-6.05%)
Apr 09, 2020 44.38 46.81 43.17 44.26 2,159,869 +2.12(+5.03%)
Apr 08, 2020 39.99 43.90 39.02 42.14 1,943,811 +2.91(+7.42%)
Apr 07, 2020 43.84 45.22 38.21 39.23 2,380,704 -0.87(-2.16%)
Apr 06, 2020 37.19 40.44 35.22 40.09 2,590,930 +6.88(+20.70%)
Apr 03, 2020 32.73 33.44 31.28 33.22 2,760,264 +0.74(+2.29%)
Apr 02, 2020 33.45 35.84 31.94 32.47 2,237,619 -1.65(-4.83%)
Apr 01, 2020 36.99 37.33 33.44 34.12 2,096,560 -4.79(-12.30%)
Mar 31, 2020 39.97 40.88 38.44 38.91 1,557,795 -0.87(-2.18%)
Mar 30, 2020 38.87 40.80 37.71 39.77 972,557 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.46 1,725,178 -2.31(-5.53%)
Mar 26, 2020 42.80 44.68 41.05 41.77 1,900,932 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.77 42.40 3,192,064 -0.80(-1.85%)
Mar 24, 2020 40.38 44.51 40.38 43.20 3,234,974 +6.13(+16.54%)
Mar 23, 2020 33.00 37.36 31.20 37.07 3,107,872 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.97 33.77 3,872,734 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.95 32.69 2,568,666 +4.04(+14.11%)
Mar 18, 2020 30.30 32.78 23.69 28.65 2,698,154 -4.44(-13.41%)
Mar 17, 2020 35.73 36.43 31.34 33.08 3,353,359 -2.17(-6.15%)
Mar 16, 2020 36.02 37.16 33.19 35.25 2,643,230 -6.37(-15.30%)
Mar 13, 2020 40.97 42.66 38.64 41.62 2,501,890 +3.26(+8.50%)
Mar 12, 2020 35.39 39.45 32.07 38.36 3,320,634 -1.25(-3.16%)
Mar 11, 2020 44.77 45.30 39.08 39.61 2,022,014 -7.10(-15.20%)
Mar 10, 2020 46.29 47.03 43.74 46.72 2,156,584 +1.80(+4.01%)
Mar 09, 2020 46.58 48.18 44.19 44.92 1,820,728 -5.47(-10.86%)
Mar 06, 2020 47.42 50.57 46.50 50.39 1,682,374 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.06 48.64 2,506,720 -5.59(-10.31%)
Mar 04, 2020 54.25 54.62 52.06 54.23 1,585,282 +0.80(+1.51%)
Mar 03, 2020 55.38 56.82 53.35 53.43 1,347,422 -1.95(-3.53%)
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.