Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.68 52.68 52.68 0 -1.02(-1.90%)
Dec 28, 2017 53.83 54.08 53.49 53.70 433,014 -0.16(-0.30%)
Dec 27, 2017 54.09 54.56 53.64 53.86 613,493 -0.22(-0.41%)
Dec 26, 2017 54.31 54.78 53.80 54.08 445,117 -0.10(-0.18%)
Dec 22, 2017 55.79 55.99 54.12 54.18 863,843 -0.96(-1.74%)
Dec 21, 2017 53.98 55.44 53.81 55.14 1,328,313 +1.49(+2.78%)
Dec 20, 2017 53.54 53.95 53.32 53.65 1,129,264 +0.36(+0.68%)
Dec 19, 2017 52.85 54.20 52.74 53.29 797,057 +0.61(+1.16%)
Dec 18, 2017 52.36 52.99 52.20 52.68 568,762 +0.59(+1.13%)
Dec 15, 2017 51.68 52.85 51.65 52.09 1,402,858 +0.47(+0.91%)
Dec 14, 2017 52.05 52.46 51.57 51.62 852,935 -0.52(-1.00%)
Dec 13, 2017 50.87 52.18 50.87 52.14 826,899 +1.22(+2.40%)
Dec 12, 2017 50.70 51.12 50.66 50.92 470,424 +0.03(+0.06%)
Dec 11, 2017 51.55 51.67 50.42 50.89 679,704 -0.57(-1.11%)
Dec 08, 2017 51.03 51.61 49.92 51.46 767,776 +0.63(+1.24%)
Dec 07, 2017 51.79 51.91 50.69 50.83 767,828 -0.72(-1.40%)
Dec 06, 2017 51.85 52.53 51.51 51.55 530,261 -0.21(-0.41%)
Dec 05, 2017 52.22 52.25 51.45 51.76 466,536 -0.10(-0.19%)
Dec 04, 2017 50.85 52.55 50.72 51.86 809,613 +1.54(+3.06%)
Dec 01, 2017 50.91 50.99 49.74 50.32 581,675 -0.75(-1.47%)
Nov 30, 2017 51.26 51.60 50.35 51.07 591,821 -0.03(-0.06%)
Nov 29, 2017 49.27 51.47 49.15 51.10 751,479 +1.95(+3.97%)
Nov 28, 2017 48.43 49.18 48.07 49.15 651,491 +0.99(+2.06%)
Nov 27, 2017 48.57 48.79 47.86 48.16 551,414 -0.42(-0.86%)
Nov 24, 2017 48.89 48.89 48.48 48.58 159,172 -0.24(-0.49%)
Nov 22, 2017 49.18 49.20 48.66 48.82 292,361 -0.45(-0.91%)
Nov 21, 2017 50.13 50.26 48.85 49.27 718,901 -0.66(-1.32%)
Nov 20, 2017 49.84 50.04 49.06 49.93 620,717 +0.07(+0.14%)
Nov 17, 2017 49.89 50.21 49.65 49.86 411,042 -0.12(-0.24%)
Nov 16, 2017 49.93 50.21 49.51 49.98 416,180 +0.11(+0.22%)
Nov 15, 2017 49.80 50.02 49.31 49.87 774,372 -0.19(-0.38%)
Nov 14, 2017 49.40 50.27 49.31 50.06 564,320 +0.79(+1.60%)
Nov 13, 2017 48.76 49.81 48.49 49.27 580,470 +0.23(+0.47%)
Nov 10, 2017 48.50 49.27 48.19 49.04 693,500 +0.28(+0.57%)
Nov 09, 2017 47.77 48.77 47.70 48.76 405,002 +0.60(+1.25%)
Nov 08, 2017 47.81 48.79 47.81 48.16 697,265 +0.21(+0.44%)
Nov 07, 2017 49.11 49.50 47.79 47.95 657,552 -1.41(-2.86%)
Nov 06, 2017 48.73 49.67 48.33 49.36 806,277 +0.74(+1.52%)
Nov 03, 2017 49.11 49.16 48.25 48.62 1,050,503 -0.52(-1.06%)
Nov 02, 2017 49.76 49.76 49.06 49.14 457,045 -0.46(-0.93%)
Nov 01, 2017 50.57 50.60 49.20 49.60 1,166,912 -0.41(-0.82%)
Oct 31, 2017 51.48 53.61 49.30 50.01 1,476,677 -0.40(-0.79%)
Oct 30, 2017 51.19 51.29 49.83 50.41 1,211,474 -0.76(-1.49%)
Oct 27, 2017 51.24 51.89 50.96 51.17 843,460 +0.22(+0.43%)
Oct 26, 2017 49.97 51.09 49.90 50.95 798,552 +1.33(+2.68%)
Oct 25, 2017 49.66 49.91 48.73 49.62 717,217 -0.41(-0.82%)
Oct 24, 2017 49.70 50.64 49.70 50.03 633,732 +0.23(+0.46%)
Oct 23, 2017 50.19 50.59 49.62 49.80 626,267 -0.56(-1.11%)
Oct 20, 2017 50.90 51.00 50.17 50.36 808,099 -0.14(-0.28%)
Oct 19, 2017 50.49 50.72 50.17 50.50 419,262 -0.25(-0.49%)
Oct 18, 2017 50.89 50.95 50.06 50.75 356,385 -0.11(-0.22%)
Oct 17, 2017 50.03 52.02 50.03 50.86 693,883 +0.68(+1.36%)
Oct 16, 2017 50.07 50.22 49.60 50.18 293,121 +0.23(+0.46%)
Oct 13, 2017 49.81 50.05 49.45 49.95 395,316 +0.17(+0.34%)
Oct 12, 2017 49.56 49.82 49.00 49.78 284,760 -0.06(-0.12%)
Oct 11, 2017 49.75 50.00 49.31 49.84 339,087 +0.25(+0.50%)
Oct 10, 2017 49.70 50.00 49.36 49.59 335,303 +0.05(+0.10%)
Oct 09, 2017 50.05 50.19 49.48 49.54 328,488 -0.57(-1.14%)
Oct 06, 2017 49.01 50.34 49.01 50.11 575,426 +1.14(+2.33%)
Oct 05, 2017 48.68 49.12 48.42 48.97 429,559 +0.26(+0.53%)
Oct 04, 2017 49.85 49.86 48.67 48.71 630,741 -1.02(-2.05%)
Oct 03, 2017 49.90 50.38 49.58 49.73 740,863 +0.25(+0.51%)
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.