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 57.00 57.56 55.02 55.11 2,531,546 -1.87(-3.28%)
Oct 30, 2018 55.60 57.42 53.11 56.98 4,376,738 -3.92(-6.44%)
Oct 29, 2018 62.08 62.90 59.84 60.90 1,536,603 -0.28(-0.46%)
Oct 26, 2018 61.02 61.62 60.26 61.18 1,041,081 -0.51(-0.83%)
Oct 25, 2018 60.66 61.99 60.07 61.69 655,147 +1.75(+2.92%)
Oct 24, 2018 60.97 60.99 59.88 59.94 753,343 -0.88(-1.45%)
Oct 23, 2018 61.53 61.92 60.67 60.83 775,180 -0.92(-1.49%)
Oct 22, 2018 60.68 61.95 60.34 61.75 526,658 +1.44(+2.39%)
Oct 19, 2018 61.10 61.84 59.80 60.31 863,910 -1.23(-2.00%)
Oct 18, 2018 62.95 63.57 61.38 61.54 882,880 -1.41(-2.24%)
Oct 17, 2018 62.60 63.54 61.68 62.95 786,638 +0.13(+0.20%)
Oct 16, 2018 60.88 63.00 60.87 62.82 746,413 +2.20(+3.62%)
Oct 15, 2018 60.03 61.09 59.40 60.63 682,016 +0.71(+1.19%)
Oct 12, 2018 60.08 60.56 59.43 59.92 946,078 +0.79(+1.34%)
Oct 11, 2018 60.16 60.79 59.11 59.12 639,640 -1.22(-2.02%)
Oct 10, 2018 61.58 61.82 60.21 60.34 725,554 -1.21(-1.97%)
Oct 09, 2018 61.04 62.45 61.04 61.56 854,854 +0.57(+0.93%)
Oct 08, 2018 60.59 61.38 60.38 60.99 513,285 +0.47(+0.78%)
Oct 05, 2018 60.16 61.01 59.93 60.52 708,461 +0.34(+0.56%)
Oct 04, 2018 59.82 60.19 58.99 60.18 769,706 +0.38(+0.64%)
Oct 03, 2018 60.03 61.15 59.65 59.80 877,518 -0.77(-1.28%)
Oct 02, 2018 61.74 61.87 60.45 60.57 638,418 -1.16(-1.88%)
Oct 01, 2018 63.23 64.00 61.48 61.73 1,010,446 -1.43(-2.27%)
Sep 28, 2018 62.91 63.43 62.82 63.16 805,987 +0.07(+0.12%)
Sep 27, 2018 62.87 63.73 62.73 63.09 383,973 +0.21(+0.33%)
Sep 26, 2018 64.36 64.36 62.79 62.88 625,592 -0.27(-0.43%)
Sep 25, 2018 62.61 63.24 62.43 63.15 688,020 +0.74(+1.18%)
Sep 24, 2018 62.49 62.51 60.50 62.41 1,400,225 -1.91(-2.98%)
Sep 21, 2018 64.91 65.61 64.08 64.33 1,323,017 -0.50(-0.77%)
Sep 20, 2018 65.89 66.45 64.33 64.83 873,496 -0.50(-0.77%)
Sep 19, 2018 66.29 66.75 65.05 65.33 518,297 -0.96(-1.44%)
Sep 18, 2018 65.39 66.79 65.17 66.29 743,335 +0.81(+1.24%)
Sep 17, 2018 66.05 66.05 65.25 65.48 560,868 -0.23(-0.35%)
Sep 14, 2018 66.01 66.41 65.35 65.70 765,617 +0.28(+0.43%)
Sep 13, 2018 64.57 65.62 64.57 65.42 618,453 -0.61(-0.92%)
Sep 12, 2018 65.32 66.52 65.18 66.03 822,512 -0.57(-0.86%)
Sep 11, 2018 66.91 67.57 66.53 66.61 680,020 -0.19(-0.29%)
Sep 10, 2018 66.40 67.33 65.20 66.80 1,174,419 -1.49(-2.18%)
Sep 07, 2018 66.04 68.35 65.67 68.29 1,149,866 +2.18(+3.30%)
Sep 06, 2018 64.76 66.71 64.40 66.11 932,577 +1.67(+2.59%)
Sep 05, 2018 64.11 64.63 63.04 64.44 856,334 +0.35(+0.55%)
Sep 04, 2018 62.61 64.21 61.83 64.08 723,460 +1.44(+2.31%)
Aug 31, 2018 62.64 62.64 62.64 0 +0.99(+1.61%)
Aug 30, 2018 60.78 61.77 60.67 61.65 400,375 +0.87(+1.43%)
Aug 29, 2018 60.79 61.23 60.58 60.78 573,071 +0.05(+0.07%)
Aug 28, 2018 60.70 60.93 60.07 60.73 444,357 +0.08(+0.13%)
Aug 27, 2018 60.78 61.38 60.48 60.65 388,856 -0.05(-0.09%)
Aug 24, 2018 61.02 61.33 60.54 60.70 574,713 -0.12(-0.19%)
Aug 23, 2018 60.94 61.18 60.26 60.82 411,055 +0.00(+0.00%)
Aug 22, 2018 60.76 61.38 60.52 60.82 476,895 -0.12(-0.19%)
Aug 21, 2018 60.75 61.27 60.55 60.94 520,288 +0.40(+0.66%)
Aug 20, 2018 60.27 60.98 60.22 60.54 343,750 +0.49(+0.82%)
Aug 17, 2018 59.92 60.18 59.52 60.05 577,134 +0.03(+0.05%)
Aug 16, 2018 59.64 60.79 59.64 60.02 863,300 +0.54(+0.90%)
Aug 15, 2018 58.70 59.84 58.56 59.49 566,233 +0.59(+1.00%)
Aug 14, 2018 58.06 59.13 57.70 58.90 632,028 +1.21(+2.09%)
Aug 13, 2018 57.56 58.10 57.43 57.69 545,475 +0.27(+0.47%)
Aug 10, 2018 57.92 58.00 57.38 57.41 465,076 -0.63(-1.08%)
Aug 09, 2018 58.25 58.62 57.96 58.04 330,504 +0.08(+0.14%)
Aug 08, 2018 58.00 58.07 57.35 57.96 499,602 +0.02(+0.03%)
Aug 07, 2018 59.01 59.94 57.86 57.94 961,992 -0.73(-1.24%)
Aug 06, 2018 57.68 58.89 57.57 58.67 710,115 +1.16(+2.02%)
Aug 03, 2018 57.18 57.83 56.98 57.51 743,571 +0.15(+0.27%)
Aug 02, 2018 57.12 57.74 57.01 57.35 733,450 -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.