Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

153.83 -0.44 (-0.29%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.65 60.97 59.58 60.19 590,750 -0.26(-0.42%)
Nov 29, 2018 61.11 61.81 59.79 60.45 509,356 -0.67(-1.09%)
Nov 28, 2018 59.21 61.15 58.90 61.11 680,019 +2.11(+3.57%)
Nov 27, 2018 57.92 59.72 57.88 59.00 709,426 +1.19(+2.05%)
Nov 26, 2018 59.42 59.42 57.78 57.82 639,977 -0.96(-1.63%)
Nov 23, 2018 58.11 59.31 57.71 58.78 206,131 +0.27(+0.47%)
Nov 21, 2018 58.50 58.50 58.50 0 +0.31(+0.53%)
Nov 20, 2018 58.28 59.37 57.95 58.19 644,904 -0.32(-0.55%)
Nov 19, 2018 57.56 58.54 57.14 58.51 726,872 +0.95(+1.65%)
Nov 16, 2018 58.74 58.99 57.43 57.56 1,008,938 -1.50(-2.55%)
Nov 15, 2018 59.11 59.46 58.21 59.07 438,664 -0.45(-0.75%)
Nov 14, 2018 59.03 59.72 58.74 59.52 591,546 +0.75(+1.27%)
Nov 13, 2018 59.94 60.13 58.58 58.77 497,940 -1.13(-1.89%)
Nov 12, 2018 59.35 60.48 58.91 59.90 809,926 +0.48(+0.81%)
Nov 09, 2018 58.49 59.84 57.90 59.41 613,239 +0.84(+1.43%)
Nov 08, 2018 58.82 59.57 58.49 58.58 523,327 -0.27(-0.46%)
Nov 07, 2018 58.24 59.04 57.63 58.85 563,907 +0.61(+1.05%)
Nov 06, 2018 56.52 58.37 56.43 58.24 671,088 +1.82(+3.23%)
Nov 05, 2018 56.63 57.32 56.37 56.42 732,004 -0.19(-0.34%)
Nov 02, 2018 56.37 57.04 55.29 56.61 926,002 +0.59(+1.06%)
Nov 01, 2018 55.51 57.17 54.96 56.01 1,209,515 +0.90(+1.64%)
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%)
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.