Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.36 47.68 46.52 47.19 640,538 -0.03(-0.06%)
Nov 29, 2017 45.52 47.56 45.41 47.21 813,338 +1.80(+3.97%)
Nov 28, 2017 44.75 45.44 44.41 45.41 705,119 +0.91(+2.06%)
Nov 27, 2017 44.88 45.08 44.22 44.50 596,804 -0.39(-0.86%)
Nov 24, 2017 45.17 45.17 44.79 44.89 172,274 -0.22(-0.49%)
Nov 22, 2017 45.44 45.46 44.96 45.11 316,427 -0.42(-0.91%)
Nov 21, 2017 46.32 46.44 45.13 45.52 778,078 -0.61(-1.32%)
Nov 20, 2017 46.05 46.23 45.33 46.13 671,812 +0.06(+0.14%)
Nov 17, 2017 46.10 46.39 45.87 46.07 444,877 -0.11(-0.24%)
Nov 16, 2017 46.13 46.39 45.74 46.18 450,438 +0.10(+0.22%)
Nov 15, 2017 46.01 46.22 45.56 46.08 838,116 -0.18(-0.38%)
Nov 14, 2017 45.64 46.45 45.56 46.25 610,773 +0.73(+1.60%)
Nov 13, 2017 45.05 46.02 44.80 45.52 628,252 +0.21(+0.47%)
Nov 10, 2017 44.81 45.52 44.52 45.31 750,587 +0.26(+0.57%)
Nov 09, 2017 44.14 45.06 44.07 45.05 438,340 +0.55(+1.25%)
Nov 08, 2017 44.17 45.08 44.17 44.50 754,661 +0.19(+0.44%)
Nov 07, 2017 45.37 45.74 44.16 44.30 711,679 -1.30(-2.86%)
Nov 06, 2017 45.02 45.89 44.65 45.61 872,647 +0.68(+1.52%)
Nov 03, 2017 45.37 45.42 44.58 44.92 1,136,977 -0.48(-1.06%)
Nov 02, 2017 45.98 45.98 45.33 45.40 494,667 -0.42(-0.93%)
Nov 01, 2017 46.72 46.76 45.46 45.83 1,262,969 -0.38(-0.82%)
Oct 31, 2017 47.56 49.53 45.55 46.21 1,598,233 -0.37(-0.79%)
Oct 30, 2017 47.30 47.39 46.04 46.58 1,311,199 -0.70(-1.49%)
Oct 27, 2017 47.34 47.94 47.08 47.28 912,891 +0.20(+0.43%)
Oct 26, 2017 46.17 47.20 46.10 47.07 864,286 +1.23(+2.68%)
Oct 25, 2017 45.88 46.12 45.02 45.85 776,256 -0.38(-0.82%)
Oct 24, 2017 45.92 46.79 45.92 46.22 685,899 +0.21(+0.46%)
Oct 23, 2017 46.37 46.74 45.85 46.01 677,819 -0.52(-1.11%)
Oct 20, 2017 47.03 47.12 46.35 46.53 874,619 -0.13(-0.28%)
Oct 19, 2017 46.65 46.86 46.36 46.66 453,774 -0.23(-0.49%)
Oct 18, 2017 47.02 47.07 46.25 46.89 385,721 -0.10(-0.22%)
Oct 17, 2017 46.22 48.06 46.22 46.99 751,001 +0.63(+1.36%)
Oct 16, 2017 46.26 46.40 45.83 46.36 317,249 +0.21(+0.46%)
Oct 13, 2017 46.02 46.24 45.69 46.15 427,857 +0.16(+0.34%)
Oct 12, 2017 45.79 46.03 45.27 45.99 308,200 -0.06(-0.12%)
Oct 11, 2017 45.97 46.20 45.56 46.05 366,999 +0.23(+0.50%)
Oct 10, 2017 45.92 46.20 45.61 45.82 362,904 +0.05(+0.10%)
Oct 09, 2017 46.24 46.37 45.72 45.77 355,528 -0.53(-1.14%)
Oct 06, 2017 45.28 46.51 45.28 46.30 622,793 +1.05(+2.33%)
Oct 05, 2017 44.98 45.38 44.74 45.25 464,919 +0.24(+0.53%)
Oct 04, 2017 46.06 46.07 44.97 45.01 682,661 -0.94(-2.05%)
Oct 03, 2017 46.10 46.55 45.81 45.95 801,848 +0.23(+0.51%)
Oct 02, 2017 45.47 45.99 45.45 45.72 454,541 +0.31(+0.69%)
Sep 29, 2017 45.42 45.94 45.13 45.40 362,943 -0.07(-0.16%)
Sep 28, 2017 45.64 46.09 45.19 45.48 375,635 -0.07(-0.16%)
Sep 27, 2017 45.85 45.55 980,225 +0.98(+2.20%)
Sep 26, 2017 44.49 44.70 43.90 44.57 611,528 -0.09(-0.21%)
Sep 25, 2017 44.39 45.03 44.39 44.66 778,348 +0.20(+0.46%)
Sep 22, 2017 44.64 44.18 44.46 572,762 +0.03(+0.06%)
Sep 21, 2017 44.81 44.83 43.96 44.43 471,646 -0.45(-1.01%)
Sep 20, 2017 44.17 45.04 44.17 44.89 826,467 +0.63(+1.42%)
Sep 19, 2017 44.40 44.53 43.92 44.26 451,590 -0.04(-0.08%)
Sep 18, 2017 45.71 45.82 44.17 44.29 506,660 -1.25(-2.74%)
Sep 15, 2017 44.62 45.71 44.40 45.54 1,102,899 +1.03(+2.33%)
Sep 14, 2017 44.85 45.17 44.35 44.51 756,193 -0.56(-1.25%)
Sep 13, 2017 44.31 45.67 44.31 45.07 1,041,676 +0.74(+1.67%)
Sep 12, 2017 43.28 44.40 42.87 44.33 597,355 +1.03(+2.39%)
Sep 11, 2017 43.31 44.22 42.90 43.30 837,454 +0.46(+1.07%)
Sep 08, 2017 41.34 43.57 41.24 42.84 970,996 +1.47(+3.56%)
Sep 07, 2017 41.32 41.60 40.74 41.36 788,174 -0.07(-0.18%)
Sep 06, 2017 42.69 42.78 41.43 41.44 664,000 -1.24(-2.91%)
Sep 05, 2017 43.59 43.86 42.66 42.68 549,050 -0.98(-2.23%)
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.