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 (%)
Jun 30, 2020 50.30 50.51 48.65 49.53 1,812,875 +2.58(+5.50%)
Jun 29, 2020 47.75 50.45 46.95 46.95 1,627,705 +0.00(+0.00%)
Jun 26, 2020 48.88 49.29 45.96 46.95 2,446,522 -2.57(-5.19%)
Jun 25, 2020 48.17 50.01 47.75 49.52 1,936,530 +0.76(+1.57%)
Jun 24, 2020 51.12 51.12 48.13 48.76 1,512,211 -2.56(-4.99%)
Jun 23, 2020 49.72 51.63 48.81 51.32 1,894,353 +2.70(+5.56%)
Jun 22, 2020 47.44 48.66 46.76 48.62 1,226,666 +0.66(+1.39%)
Jun 19, 2020 50.78 51.09 47.29 47.95 1,556,685 -2.19(-4.37%)
Jun 18, 2020 48.99 50.52 48.15 50.14 1,325,490 +0.51(+1.03%)
Jun 17, 2020 51.26 51.40 49.34 49.63 1,447,390 -1.92(-3.73%)
Jun 16, 2020 53.23 54.55 50.95 51.56 2,079,399 +0.79(+1.56%)
Jun 15, 2020 46.61 50.94 46.18 50.77 994,886 +1.71(+3.50%)
Jun 12, 2020 48.99 50.39 46.53 49.05 1,438,769 +1.99(+4.22%)
Jun 11, 2020 48.39 49.11 46.77 47.06 1,453,396 -4.66(-9.02%)
Jun 10, 2020 53.48 53.49 51.08 51.73 1,500,060 -1.95(-3.63%)
Jun 09, 2020 55.99 56.37 53.53 53.68 1,558,698 -3.60(-6.28%)
Jun 08, 2020 58.75 59.17 56.49 57.28 1,469,880 -0.38(-0.65%)
Jun 05, 2020 56.53 59.30 56.30 57.65 1,991,415 +2.46(+4.46%)
Jun 04, 2020 54.15 55.83 53.43 55.19 1,626,992 +0.57(+1.03%)
Jun 03, 2020 51.67 55.25 51.17 54.63 2,056,439 +4.12(+8.15%)
Jun 02, 2020 49.99 50.63 49.24 50.51 1,128,542 +0.59(+1.19%)
Jun 01, 2020 49.04 50.73 48.59 49.92 1,385,525 +1.06(+2.18%)
May 29, 2020 48.98 49.77 48.05 48.85 1,360,759 -0.15(-0.31%)
May 28, 2020 52.72 52.78 48.68 49.00 1,260,155 -2.77(-5.35%)
May 27, 2020 50.06 52.11 49.33 51.77 1,832,621 +3.68(+7.66%)
May 26, 2020 49.47 49.70 47.94 48.09 1,010,691 +0.65(+1.37%)
May 22, 2020 47.75 48.06 46.86 47.44 1,286,995 -0.09(-0.20%)
May 21, 2020 46.79 47.66 45.88 47.53 1,127,534 +0.46(+0.98%)
May 20, 2020 46.43 47.58 46.20 47.07 1,119,232 +1.67(+3.67%)
May 19, 2020 45.65 46.95 44.28 45.40 1,047,210 -0.36(-0.78%)
May 18, 2020 45.19 46.70 44.96 45.76 1,992,422 +2.91(+6.79%)
May 15, 2020 40.88 42.92 40.88 42.85 968,377 +1.45(+3.50%)
May 14, 2020 39.81 42.10 39.27 41.40 1,398,147 -0.07(-0.16%)
May 13, 2020 42.89 43.33 39.88 41.47 1,738,004 -1.92(-4.43%)
May 12, 2020 46.19 46.35 43.37 43.39 1,689,234 -2.36(-5.15%)
May 11, 2020 44.18 46.21 43.58 45.74 2,520,538 +0.91(+2.04%)
May 08, 2020 44.46 45.46 44.09 44.83 1,702,090 +1.55(+3.57%)
May 07, 2020 42.56 43.97 42.56 43.28 1,648,521 +1.50(+3.59%)
May 06, 2020 41.87 42.62 40.67 41.79 1,721,703 +0.65(+1.58%)
May 05, 2020 41.93 46.17 40.94 41.14 3,820,901 -2.51(-5.74%)
May 04, 2020 40.99 43.79 40.34 43.64 2,835,918 +1.38(+3.25%)
May 01, 2020 42.71 42.96 41.22 42.27 2,209,523 -2.10(-4.74%)
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%)
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.