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 (%)
Jul 31, 2018 54.96 58.81 54.87 57.09 3,610,369 -2.95(-4.92%)
Jul 30, 2018 61.92 62.00 59.85 60.04 2,131,172 -1.61(-2.61%)
Jul 27, 2018 61.67 62.96 61.28 61.65 806,095 +0.25(+0.40%)
Jul 26, 2018 62.67 61.33 61.40 606,785 -0.17(-0.28%)
Jul 25, 2018 61.83 62.90 61.11 61.58 669,035 -0.11(-0.18%)
Jul 24, 2018 63.76 63.94 61.37 61.68 910,665 -1.78(-2.81%)
Jul 23, 2018 63.41 63.73 62.72 63.46 319,525 -0.14(-0.21%)
Jul 20, 2018 63.59 64.37 63.36 63.60 788,635 -0.08(-0.13%)
Jul 19, 2018 62.81 63.86 62.71 63.68 642,631 +0.84(+1.33%)
Jul 18, 2018 61.40 64.03 61.40 62.85 786,444 +1.62(+2.64%)
Jul 17, 2018 61.53 61.88 61.05 61.23 404,839 -0.07(-0.12%)
Jul 16, 2018 61.65 61.87 61.07 61.30 535,231 -0.23(-0.37%)
Jul 13, 2018 61.21 61.53 595,656 -0.09(-0.15%)
Jul 12, 2018 61.68 60.60 61.62 566,056 +0.89(+1.47%)
Jul 11, 2018 60.35 60.98 60.20 60.73 445,303 +0.36(+0.60%)
Jul 10, 2018 60.87 60.96 60.09 60.37 426,974 -0.25(-0.40%)
Jul 09, 2018 60.96 60.96 60.19 60.61 490,992 -0.07(-0.12%)
Jul 06, 2018 60.75 61.18 60.44 60.68 541,346 +0.02(+0.03%)
Jul 05, 2018 60.68 59.87 60.67 332,250 +0.68(+1.14%)
Jul 03, 2018 59.99 59.99 59.99 0 +0.08(+0.14%)
Jul 02, 2018 59.43 59.98 58.16 59.90 659,734 +0.39(+0.66%)
Jun 29, 2018 61.28 59.19 59.51 949,189 -1.45(-2.38%)
Jun 28, 2018 60.15 60.98 59.41 60.97 888,503 +0.83(+1.37%)
Jun 27, 2018 61.97 61.98 60.10 60.14 595,630 -1.61(-2.60%)
Jun 26, 2018 60.96 61.97 60.20 61.75 646,017 +0.76(+1.25%)
Jun 25, 2018 61.87 61.92 60.28 60.98 771,393 -1.02(-1.64%)
Jun 22, 2018 62.08 63.04 61.75 62.00 1,225,295 +0.00(+0.00%)
Jun 21, 2018 60.93 63.07 60.82 62.00 970,424 +1.46(+2.42%)
Jun 20, 2018 61.18 61.20 60.08 60.54 451,148 -0.46(-0.76%)
Jun 19, 2018 58.81 61.02 58.81 61.00 732,934 +0.93(+1.54%)
Jun 18, 2018 59.93 60.14 58.93 60.08 564,159 -0.03(-0.05%)
Jun 15, 2018 60.33 58.89 60.10 853,366 +1.22(+2.07%)
Jun 14, 2018 59.09 59.12 58.20 58.89 531,622 -0.02(-0.03%)
Jun 13, 2018 59.27 59.57 58.54 58.90 676,394 -0.22(-0.37%)
Jun 12, 2018 58.12 59.20 57.85 59.12 670,749 +1.23(+2.12%)
Jun 11, 2018 57.77 58.10 57.57 57.90 454,208 +0.10(+0.17%)
Jun 08, 2018 57.51 57.95 57.22 57.80 464,980 +0.17(+0.30%)
Jun 07, 2018 58.01 58.29 57.25 57.62 871,344 -0.25(-0.44%)
Jun 06, 2018 57.05 57.90 56.75 57.88 556,746 +0.96(+1.69%)
Jun 05, 2018 56.57 57.11 56.16 56.92 369,496 +0.46(+0.82%)
Jun 04, 2018 56.17 56.62 55.84 56.46 564,039 +0.34(+0.61%)
Jun 01, 2018 56.48 56.80 55.91 56.11 687,810 +0.04(+0.06%)
May 31, 2018 56.77 56.97 55.85 56.08 522,260 -0.77(-1.35%)
May 30, 2018 55.52 57.08 55.52 56.85 895,643 +1.86(+3.39%)
May 29, 2018 54.75 55.61 54.12 54.98 693,643 +0.00(+0.00%)
May 25, 2018 54.98 54.98 54.98 0 -0.05(-0.10%)
May 24, 2018 54.48 55.22 54.34 55.04 800,981 +0.57(+1.05%)
May 23, 2018 53.87 54.49 53.71 54.47 447,742 +0.23(+0.42%)
May 22, 2018 54.97 55.10 54.19 54.24 688,593 -0.69(-1.25%)
May 21, 2018 54.00 55.33 53.61 54.93 867,303 +1.36(+2.53%)
May 18, 2018 54.74 54.85 53.27 53.57 1,320,165 -1.09(-1.99%)
May 17, 2018 54.14 54.90 54.07 54.66 787,732 +0.59(+1.09%)
May 16, 2018 54.00 54.67 53.81 54.07 769,030 +0.22(+0.40%)
May 15, 2018 53.80 54.34 53.45 53.85 772,323 -0.01(-0.02%)
May 14, 2018 56.03 56.52 53.75 53.86 1,895,339 -2.23(-3.97%)
May 11, 2018 56.71 56.98 55.84 56.09 691,522 -0.48(-0.85%)
May 10, 2018 56.78 57.31 56.50 56.57 677,261 -0.11(-0.19%)
May 09, 2018 57.60 57.71 56.67 56.67 731,401 -1.09(-1.90%)
May 08, 2018 57.41 57.81 57.09 57.77 638,835 +0.44(+0.77%)
May 07, 2018 57.42 57.63 57.02 57.33 561,813 +0.23(+0.40%)
May 04, 2018 56.42 57.44 55.55 57.10 843,420 +0.53(+0.94%)
May 03, 2018 56.27 56.97 56.11 56.57 1,123,532 +0.35(+0.63%)
May 02, 2018 57.14 57.25 54.85 56.21 1,645,340 -1.27(-2.20%)
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.