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 (%)
Apr 30, 2018 58.41 58.77 57.83 57.98 1,782,500 -0.10(-0.17%)
Apr 27, 2018 57.36 58.17 57.14 58.08 1,058,471 +0.84(+1.47%)
Apr 26, 2018 56.26 57.53 55.91 57.24 1,179,118 +1.65(+2.96%)
Apr 25, 2018 55.85 56.19 54.98 55.59 1,141,404 -0.20(-0.36%)
Apr 24, 2018 56.63 57.34 55.02 55.79 1,456,656 -1.25(-2.19%)
Apr 23, 2018 57.43 57.45 56.77 57.04 917,542 -0.26(-0.46%)
Apr 20, 2018 56.98 57.62 56.72 57.30 719,825 +0.42(+0.73%)
Apr 19, 2018 56.63 57.21 55.20 56.88 701,731 +0.10(+0.18%)
Apr 18, 2018 57.23 57.72 56.72 56.78 1,057,234 +0.07(+0.13%)
Apr 17, 2018 55.73 56.81 55.03 56.71 1,120,984 +0.25(+0.45%)
Apr 16, 2018 55.87 56.72 55.72 56.46 720,265 +1.12(+2.03%)
Apr 13, 2018 55.11 55.43 54.60 55.34 781,452 +0.56(+1.02%)
Apr 12, 2018 54.61 55.28 54.61 54.77 568,801 +0.43(+0.78%)
Apr 11, 2018 54.54 54.82 54.26 54.35 757,976 -0.32(-0.58%)
Apr 10, 2018 54.36 54.92 53.64 54.67 1,030,579 +0.83(+1.55%)
Apr 09, 2018 55.45 55.53 53.77 53.83 839,356 -1.11(-2.03%)
Apr 06, 2018 54.48 55.86 54.29 54.95 1,544,660 +0.20(+0.36%)
Apr 05, 2018 54.38 54.96 53.78 54.75 808,341 +0.81(+1.51%)
Apr 04, 2018 52.25 54.29 52.25 53.93 809,785 +0.96(+1.81%)
Apr 03, 2018 51.92 53.13 51.92 52.97 752,188 +1.19(+2.29%)
Apr 02, 2018 52.28 53.01 51.41 51.79 866,582 -0.49(-0.93%)
Mar 29, 2018 52.28 52.28 52.28 0 +0.26(+0.50%)
Mar 28, 2018 51.56 52.35 50.67 52.01 897,800 +0.58(+1.13%)
Mar 27, 2018 51.82 52.53 51.16 51.44 646,485 -0.10(-0.19%)
Mar 26, 2018 51.13 51.70 51.03 51.54 1,168,564 +1.09(+2.17%)
Mar 23, 2018 52.42 52.68 50.44 50.44 1,008,665 -1.85(-3.55%)
Mar 22, 2018 52.39 54.28 52.09 52.30 1,250,530 -0.92(-1.73%)
Mar 21, 2018 53.80 54.09 52.91 53.22 979,905 -0.58(-1.08%)
Mar 20, 2018 53.19 54.06 52.96 53.80 705,014 +0.78(+1.47%)
Mar 19, 2018 52.99 53.06 52.29 53.02 577,908 -0.09(-0.17%)
Mar 16, 2018 52.48 53.65 52.48 53.11 1,447,417 +0.70(+1.33%)
Mar 15, 2018 52.93 53.30 52.35 52.41 493,297 -0.51(-0.96%)
Mar 14, 2018 53.06 53.36 52.55 52.92 476,763 -0.04(-0.07%)
Mar 13, 2018 53.50 53.79 52.79 52.96 641,271 -0.24(-0.44%)
Mar 12, 2018 52.84 53.63 52.84 53.19 676,823 +0.62(+1.18%)
Mar 09, 2018 52.31 52.75 51.71 52.57 795,208 +0.47(+0.90%)
Mar 08, 2018 52.25 52.47 51.67 52.10 832,250 -0.01(-0.02%)
Mar 07, 2018 52.18 51.16 52.11 681,886 -0.06(-0.12%)
Mar 06, 2018 52.38 52.40 51.52 52.17 1,001,862 -0.09(-0.17%)
Mar 05, 2018 51.46 52.39 51.06 52.26 733,041 +0.66(+1.27%)
Mar 02, 2018 49.87 51.82 49.79 51.61 924,473 +1.27(+2.52%)
Mar 01, 2018 49.67 51.09 49.57 50.34 876,854 +0.55(+1.10%)
Feb 28, 2018 50.61 51.15 49.77 49.79 1,133,919 -0.59(-1.16%)
Feb 27, 2018 51.69 52.42 50.36 50.37 1,267,510 -1.41(-2.71%)
Feb 26, 2018 51.84 52.05 51.16 51.78 1,166,435 +0.17(+0.33%)
Feb 23, 2018 51.14 51.73 50.81 51.61 1,274,970 +0.77(+1.52%)
Feb 22, 2018 51.43 52.37 50.43 50.83 1,255,090 -0.22(-0.42%)
Feb 21, 2018 50.00 52.50 48.94 51.05 3,005,900 -0.23(-0.44%)
Feb 20, 2018 51.97 52.28 50.90 51.27 1,593,866 -0.96(-1.85%)
Feb 16, 2018 52.24 52.24 52.24 0 -1.13(-2.11%)
Feb 15, 2018 52.27 53.57 50.94 53.36 671,355 +1.51(+2.92%)
Feb 14, 2018 53.61 50.65 51.85 749,230 +0.96(+1.89%)
Feb 13, 2018 50.88 528,465 +0.08(+0.16%)
Feb 12, 2018 49.27 51.21 49.27 50.80 1,147,379 +1.59(+3.24%)
Feb 09, 2018 49.99 50.05 47.79 49.21 1,157,332 -0.29(-0.58%)
Feb 08, 2018 51.07 51.43 49.44 49.50 706,265 -1.57(-3.07%)
Feb 07, 2018 50.28 51.43 50.28 51.06 431,218 +0.59(+1.16%)
Feb 06, 2018 48.85 50.91 48.16 50.48 812,908 +0.14(+0.27%)
Feb 05, 2018 51.43 51.77 49.70 50.34 840,681 -1.56(-3.00%)
Feb 02, 2018 52.85 52.85 51.62 51.90 746,305 -1.23(-2.32%)
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.