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 (%)
Oct 31, 2018 56.99 57.56 55.01 55.10 2,531,940 -1.87(-3.28%)
Oct 30, 2018 55.60 57.41 53.10 56.97 4,377,420 -3.92(-6.44%)
Oct 29, 2018 62.07 62.89 59.83 60.89 1,536,842 -0.28(-0.46%)
Oct 26, 2018 61.01 61.61 60.25 61.17 1,041,243 -0.51(-0.83%)
Oct 25, 2018 60.65 61.98 60.06 61.68 655,249 +1.75(+2.92%)
Oct 24, 2018 60.96 60.98 59.87 59.93 753,460 -0.88(-1.45%)
Oct 23, 2018 61.52 61.91 60.66 60.82 775,301 -0.92(-1.49%)
Oct 22, 2018 60.67 61.94 60.34 61.74 526,740 +1.44(+2.39%)
Oct 19, 2018 61.09 61.83 59.79 60.30 864,045 -1.23(-2.00%)
Oct 18, 2018 62.94 63.56 61.37 61.53 883,018 -1.41(-2.24%)
Oct 17, 2018 62.59 63.53 61.67 62.94 786,760 +0.13(+0.20%)
Oct 16, 2018 60.87 62.99 60.86 62.81 746,529 +2.20(+3.62%)
Oct 15, 2018 60.02 61.08 59.39 60.62 682,123 +0.71(+1.19%)
Oct 12, 2018 60.07 60.55 59.42 59.91 946,225 +0.79(+1.34%)
Oct 11, 2018 60.15 60.78 59.10 59.11 639,740 -1.22(-2.02%)
Oct 10, 2018 61.57 61.81 60.20 60.34 725,667 -1.21(-1.97%)
Oct 09, 2018 61.03 62.44 61.03 61.55 854,988 +0.56(+0.93%)
Oct 08, 2018 60.58 61.37 60.37 60.98 513,365 +0.47(+0.78%)
Oct 05, 2018 60.15 61.00 59.93 60.51 708,572 +0.34(+0.56%)
Oct 04, 2018 59.81 60.18 58.98 60.17 769,826 +0.38(+0.64%)
Oct 03, 2018 60.03 61.14 59.64 59.79 877,655 -0.77(-1.28%)
Oct 02, 2018 61.73 61.86 60.44 60.56 638,518 -1.16(-1.88%)
Oct 01, 2018 63.22 63.99 61.47 61.72 1,010,604 -1.43(-2.27%)
Sep 28, 2018 62.90 63.42 62.81 63.15 806,113 +0.07(+0.12%)
Sep 27, 2018 62.86 63.72 62.72 63.08 384,033 +0.21(+0.33%)
Sep 26, 2018 64.35 64.35 62.78 62.87 625,689 -0.27(-0.43%)
Sep 25, 2018 62.60 63.23 62.42 63.14 688,128 +0.74(+1.18%)
Sep 24, 2018 62.48 62.50 60.49 62.40 1,400,443 -1.91(-2.98%)
Sep 21, 2018 64.90 65.60 64.07 64.32 1,323,223 -0.50(-0.77%)
Sep 20, 2018 65.88 66.44 64.32 64.82 873,632 -0.50(-0.77%)
Sep 19, 2018 66.28 66.74 65.04 65.32 518,377 -0.96(-1.44%)
Sep 18, 2018 65.38 66.78 65.16 66.28 743,451 +0.81(+1.24%)
Sep 17, 2018 66.04 66.04 65.24 65.47 560,955 -0.23(-0.35%)
Sep 14, 2018 66.00 66.40 65.34 65.69 765,736 +0.28(+0.43%)
Sep 13, 2018 64.56 65.61 64.56 65.41 618,550 -0.61(-0.92%)
Sep 12, 2018 65.31 66.51 65.17 66.02 822,640 -0.57(-0.86%)
Sep 11, 2018 66.90 67.56 66.52 66.60 680,126 -0.19(-0.29%)
Sep 10, 2018 66.39 67.32 65.19 66.79 1,174,602 -1.49(-2.18%)
Sep 07, 2018 66.03 68.34 65.66 68.28 1,150,045 +2.18(+3.30%)
Sep 06, 2018 64.75 66.70 64.39 66.10 932,722 +1.67(+2.59%)
Sep 05, 2018 64.10 64.62 63.03 64.43 856,468 +0.35(+0.55%)
Sep 04, 2018 62.60 64.20 61.82 64.07 723,573 +1.44(+2.31%)
Aug 31, 2018 62.63 62.63 62.63 0 +0.99(+1.61%)
Aug 30, 2018 60.77 61.76 60.66 61.64 400,437 +0.87(+1.43%)
Aug 29, 2018 60.78 61.22 60.57 60.77 573,161 +0.05(+0.07%)
Aug 28, 2018 60.69 60.92 60.06 60.72 444,426 +0.08(+0.13%)
Aug 27, 2018 60.78 61.37 60.47 60.64 388,917 -0.05(-0.09%)
Aug 24, 2018 61.01 61.32 60.53 60.69 574,802 -0.12(-0.19%)
Aug 23, 2018 60.93 61.17 60.25 60.81 411,119 +0.00(+0.00%)
Aug 22, 2018 60.75 61.37 60.51 60.81 476,969 -0.12(-0.19%)
Aug 21, 2018 60.74 61.26 60.54 60.93 520,369 +0.40(+0.66%)
Aug 20, 2018 60.26 60.98 60.21 60.53 343,803 +0.49(+0.82%)
Aug 17, 2018 59.91 60.17 59.51 60.04 577,224 +0.03(+0.05%)
Aug 16, 2018 59.63 60.78 59.63 60.01 863,434 +0.54(+0.90%)
Aug 15, 2018 58.69 59.83 58.55 59.48 566,322 +0.59(+1.00%)
Aug 14, 2018 58.05 59.12 57.70 58.89 632,126 +1.21(+2.09%)
Aug 13, 2018 57.55 58.09 57.42 57.68 545,560 +0.27(+0.47%)
Aug 10, 2018 57.91 58.00 57.37 57.41 465,148 -0.63(-1.08%)
Aug 09, 2018 58.24 58.61 57.95 58.03 330,556 +0.08(+0.14%)
Aug 08, 2018 58.00 58.06 57.34 57.95 499,679 +0.02(+0.03%)
Aug 07, 2018 59.00 59.93 57.85 57.93 962,142 -0.73(-1.24%)
Aug 06, 2018 57.67 58.88 57.56 58.66 710,226 +1.16(+2.02%)
Aug 03, 2018 57.17 57.82 56.97 57.50 743,687 +0.15(+0.27%)
Aug 02, 2018 57.11 57.73 57.00 57.34 733,564 -0.14(-0.24%)
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.