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 (%)
Jul 31, 2020 52.83 53.66 51.90 52.93 1,338,785 +0.02(+0.04%)
Jul 30, 2020 52.16 53.26 51.44 52.91 828,907 -0.33(-0.62%)
Jul 29, 2020 50.09 53.31 49.72 53.24 1,790,472 +3.73(+7.53%)
Jul 28, 2020 49.57 50.02 49.11 49.51 881,175 +0.03(+0.06%)
Jul 27, 2020 50.28 50.67 48.63 49.49 1,012,122 -0.78(-1.56%)
Jul 24, 2020 48.24 51.06 48.11 50.27 1,599,070 +1.67(+3.43%)
Jul 23, 2020 47.84 48.90 47.45 48.60 823,888 +0.52(+1.08%)
Jul 22, 2020 47.30 49.17 47.25 48.08 1,305,117 +0.33(+0.69%)
Jul 21, 2020 48.90 49.34 47.55 47.75 975,419 -0.53(-1.09%)
Jul 20, 2020 48.61 49.06 47.17 48.28 792,998 -0.85(-1.73%)
Jul 17, 2020 48.89 49.60 48.48 49.13 833,715 +0.10(+0.21%)
Jul 16, 2020 50.68 50.85 48.82 49.02 1,160,838 -2.28(-4.44%)
Jul 15, 2020 50.11 51.45 49.50 51.30 1,696,245 +4.10(+8.68%)
Jul 14, 2020 46.82 47.30 46.07 47.21 904,173 +0.79(+1.70%)
Jul 13, 2020 47.48 48.73 46.25 46.41 1,000,732 -0.25(-0.54%)
Jul 10, 2020 45.55 46.91 45.24 46.67 869,701 +0.91(+2.00%)
Jul 09, 2020 46.96 47.64 44.13 45.76 1,691,403 -0.46(-1.00%)
Jul 08, 2020 46.14 46.89 45.65 46.22 1,218,825 +0.05(+0.10%)
Jul 07, 2020 47.86 48.02 45.83 46.17 1,195,392 -2.52(-5.18%)
Jul 06, 2020 48.18 49.01 47.29 48.69 1,283,546 +1.36(+2.87%)
Jul 02, 2020 49.75 49.75 47.20 47.34 1,384,112 -1.22(-2.52%)
Jul 01, 2020 48.94 49.85 47.74 48.56 1,863,660 -0.96(-1.94%)
Jun 30, 2020 50.30 50.50 48.65 49.52 1,813,157 +2.58(+5.50%)
Jun 29, 2020 47.74 50.45 46.94 46.94 1,627,959 +0.00(+0.00%)
Jun 26, 2020 48.87 49.28 45.95 46.94 2,446,904 -2.57(-5.19%)
Jun 25, 2020 48.17 50.00 47.74 49.51 1,936,832 +0.76(+1.57%)
Jun 24, 2020 51.12 51.12 48.12 48.75 1,512,446 -2.56(-4.99%)
Jun 23, 2020 49.71 51.62 48.80 51.31 1,894,648 +2.70(+5.56%)
Jun 22, 2020 47.43 48.66 46.75 48.61 1,226,857 +0.66(+1.39%)
Jun 19, 2020 50.78 51.08 47.28 47.95 1,556,927 -2.19(-4.37%)
Jun 18, 2020 48.99 50.51 48.14 50.14 1,325,697 +0.51(+1.03%)
Jun 17, 2020 51.26 51.39 49.34 49.63 1,447,615 -1.92(-3.73%)
Jun 16, 2020 53.23 54.54 50.95 51.55 2,079,723 +0.79(+1.56%)
Jun 15, 2020 46.60 50.93 46.17 50.76 995,041 +1.71(+3.50%)
Jun 12, 2020 48.99 50.38 46.52 49.04 1,438,993 +1.99(+4.22%)
Jun 11, 2020 48.38 49.10 46.76 47.06 1,453,623 -4.66(-9.02%)
Jun 10, 2020 53.47 53.48 51.07 51.72 1,500,293 -1.95(-3.63%)
Jun 09, 2020 55.98 56.36 53.52 53.67 1,558,941 -3.60(-6.28%)
Jun 08, 2020 58.74 59.16 56.49 57.27 1,470,109 -0.38(-0.65%)
Jun 05, 2020 56.52 59.29 56.29 57.64 1,991,725 +2.46(+4.46%)
Jun 04, 2020 54.14 55.83 53.42 55.19 1,627,245 +0.57(+1.03%)
Jun 03, 2020 51.66 55.24 51.16 54.62 2,056,760 +4.12(+8.15%)
Jun 02, 2020 49.98 50.63 49.23 50.50 1,128,717 +0.59(+1.19%)
Jun 01, 2020 49.03 50.72 48.58 49.91 1,385,741 +1.06(+2.18%)
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%)
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.