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 (%)
Jan 31, 2018 53.60 54.01 52.61 52.91 612,303 -0.57(-1.06%)
Jan 30, 2018 53.63 54.12 53.57 53.48 346,318 -0.56(-1.03%)
Jan 29, 2018 53.97 54.45 53.58 54.04 405,274 +0.03(+0.05%)
Jan 26, 2018 54.06 54.06 53.25 54.01 444,582 +0.11(+0.20%)
Jan 25, 2018 53.34 54.00 52.99 53.90 651,758 +1.08(+2.05%)
Jan 24, 2018 53.63 53.90 52.37 52.82 810,240 -0.51(-0.96%)
Jan 23, 2018 53.34 53.72 53.13 53.33 675,236 +0.99(+1.89%)
Jan 22, 2018 52.36 51.51 52.34 494,596 -0.14(-0.26%)
Jan 19, 2018 51.50 52.60 51.50 52.48 805,303 +0.95(+1.84%)
Jan 18, 2018 51.26 51.75 50.99 51.53 576,812 +0.25(+0.49%)
Jan 17, 2018 51.59 51.92 50.96 51.28 840,464 -0.20(-0.39%)
Jan 16, 2018 53.05 53.05 51.14 51.48 817,814 -1.00(-1.91%)
Jan 12, 2018 52.48 52.48 52.48 0 +0.75(+1.45%)
Jan 11, 2018 51.11 51.74 50.96 51.73 557,803 +0.67(+1.31%)
Jan 10, 2018 51.31 50.46 51.06 631,412 +0.11(+0.21%)
Jan 09, 2018 51.06 51.06 50.47 50.96 645,450 -0.16(-0.32%)
Jan 08, 2018 51.27 51.27 50.17 51.12 894,472 -0.39(-0.75%)
Jan 05, 2018 51.30 51.72 51.01 51.51 1,032,064 +0.25(+0.49%)
Jan 04, 2018 50.93 51.86 50.61 51.25 1,588,992 +0.64(+1.26%)
Jan 03, 2018 48.85 50.68 48.79 50.61 1,343,556 +2.11(+4.35%)
Jan 02, 2018 47.96 48.98 47.86 48.50 1,027,380 +1.04(+2.18%)
Dec 29, 2017 47.47 47.47 47.47 0 -0.92(-1.90%)
Dec 28, 2017 48.50 48.73 48.20 48.39 480,554 -0.14(-0.30%)
Dec 27, 2017 48.74 49.16 48.33 48.53 680,848 -0.20(-0.41%)
Dec 26, 2017 48.94 49.37 48.48 48.73 493,986 -0.09(-0.18%)
Dec 22, 2017 50.27 50.45 48.77 48.82 958,684 -0.87(-1.74%)
Dec 21, 2017 48.64 49.96 48.49 49.69 1,474,148 +1.34(+2.78%)
Dec 20, 2017 48.24 48.61 48.05 48.34 1,253,245 +0.32(+0.68%)
Dec 19, 2017 47.62 48.84 47.52 48.02 884,565 +0.55(+1.16%)
Dec 18, 2017 47.18 47.75 47.03 47.47 631,206 +0.53(+1.13%)
Dec 15, 2017 46.57 47.62 46.54 46.94 1,556,877 +0.42(+0.91%)
Dec 14, 2017 46.90 47.27 46.47 46.51 946,578 -0.47(-1.00%)
Dec 13, 2017 45.84 47.02 45.84 46.98 917,684 +1.10(+2.40%)
Dec 12, 2017 45.68 46.06 45.65 45.88 522,071 +0.22(+0.47%)
Dec 11, 2017 46.26 46.37 45.24 45.67 757,454 -0.51(-1.11%)
Dec 08, 2017 45.79 46.31 44.80 46.18 855,600 +0.57(+1.24%)
Dec 07, 2017 46.47 46.59 45.49 45.61 855,658 -0.65(-1.40%)
Dec 06, 2017 46.53 47.14 46.22 46.26 590,916 -0.19(-0.41%)
Dec 05, 2017 46.86 46.89 46.17 46.45 519,902 -0.09(-0.19%)
Dec 04, 2017 45.63 47.16 45.51 46.54 902,223 +1.38(+3.06%)
Dec 01, 2017 45.68 45.76 44.63 45.15 648,211 -0.67(-1.47%)
Nov 30, 2017 46.00 46.30 45.18 45.83 659,518 -0.03(-0.06%)
Nov 29, 2017 44.21 46.19 44.10 45.85 837,439 +1.75(+3.97%)
Nov 28, 2017 43.46 44.13 43.14 44.10 726,014 +0.89(+2.06%)
Nov 27, 2017 43.58 43.78 42.95 43.22 614,489 -0.38(-0.86%)
Nov 24, 2017 43.87 43.87 43.50 43.59 177,379 -0.22(-0.49%)
Nov 22, 2017 44.13 44.15 43.67 43.81 325,803 -0.40(-0.91%)
Nov 21, 2017 44.98 45.10 43.84 44.21 801,134 -0.59(-1.32%)
Nov 20, 2017 44.72 44.90 44.02 44.80 691,719 +0.06(+0.14%)
Nov 17, 2017 44.77 45.06 44.55 44.74 458,060 -0.11(-0.24%)
Nov 16, 2017 44.80 45.06 44.43 44.85 463,786 +0.10(+0.22%)
Nov 15, 2017 44.69 44.89 44.25 44.75 862,951 -0.17(-0.38%)
Nov 14, 2017 44.33 45.11 44.25 44.92 628,871 +0.71(+1.60%)
Nov 13, 2017 43.75 44.70 43.51 44.21 646,869 +0.21(+0.47%)
Nov 10, 2017 43.52 44.21 43.24 44.01 772,828 +0.25(+0.57%)
Nov 09, 2017 42.87 43.76 42.80 43.75 451,329 +0.54(+1.25%)
Nov 08, 2017 42.90 43.78 42.90 43.22 777,024 +0.19(+0.44%)
Nov 07, 2017 44.07 44.42 42.88 43.03 732,768 -1.27(-2.86%)
Nov 06, 2017 43.73 44.57 43.37 44.29 898,505 +0.66(+1.52%)
Nov 03, 2017 44.07 44.11 43.30 43.63 1,170,668 -0.47(-1.06%)
Nov 02, 2017 44.65 44.65 44.02 44.10 509,325 -0.41(-0.93%)
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.