Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

71.37 -0.57 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.94 58.67 57.78 57.90 283,100 -0.18(-0.31%)
Nov 27, 2019 58.08 58.34 57.56 58.08 375,600 +0.25(+0.43%)
Nov 26, 2019 58.41 58.94 57.73 57.83 433,753 -0.81(-1.38%)
Nov 25, 2019 58.24 58.82 57.94 58.64 404,242 +0.79(+1.37%)
Nov 22, 2019 57.86 58.68 57.70 57.85 645,800 +0.17(+0.29%)
Nov 21, 2019 57.74 58.50 57.55 57.68 529,322 +0.28(+0.49%)
Nov 20, 2019 57.39 57.66 56.84 57.40 428,159 -0.24(-0.42%)
Nov 19, 2019 59.11 59.11 57.43 57.64 652,766 -1.22(-2.07%)
Nov 18, 2019 57.63 59.33 57.20 58.86 718,402 +1.20(+2.08%)
Nov 15, 2019 56.95 57.72 56.19 57.66 809,300 +0.70(+1.23%)
Nov 14, 2019 56.91 57.10 55.60 56.96 837,464 +0.09(+0.16%)
Nov 13, 2019 57.12 57.29 56.37 56.87 1,076,001 -0.62(-1.08%)
Nov 12, 2019 58.38 58.52 56.88 57.49 730,625 -0.95(-1.63%)
Nov 11, 2019 58.75 58.96 58.12 58.44 276,267 -0.38(-0.65%)
Nov 08, 2019 58.25 58.84 57.83 58.82 390,100 +0.63(+1.08%)
Nov 07, 2019 59.31 59.56 57.88 58.19 1,101,612 -0.68(-1.16%)
Nov 06, 2019 59.37 59.54 58.31 58.87 802,263 -0.55(-0.93%)
Nov 05, 2019 59.43 60.49 58.97 59.42 862,922 -0.24(-0.40%)
Nov 04, 2019 57.91 59.79 57.52 59.66 807,061 +1.81(+3.13%)
Nov 01, 2019 56.64 58.28 56.40 57.85 845,900 +1.35(+2.39%)
Oct 31, 2019 56.17 57.05 55.86 56.50 785,684 -0.16(-0.28%)
Oct 30, 2019 59.77 59.89 56.19 56.66 1,996,271 -3.65(-6.05%)
Oct 29, 2019 58.82 61.24 56.26 60.31 5,185,448 +10.14(+20.21%)
Oct 28, 2019 50.20 50.67 49.67 50.17 1,387,346 +0.41(+0.82%)
Oct 25, 2019 48.38 50.03 48.35 49.76 1,171,400 +1.40(+2.89%)
Oct 24, 2019 49.22 49.39 48.33 48.36 485,584 -0.52(-1.06%)
Oct 23, 2019 48.61 49.48 48.40 48.88 846,359 +0.23(+0.47%)
Oct 22, 2019 48.92 49.05 48.20 48.65 664,010 -0.39(-0.80%)
Oct 21, 2019 48.84 49.66 48.58 49.04 774,292 +0.40(+0.82%)
Oct 18, 2019 48.00 48.91 47.52 48.64 765,200 +0.49(+1.02%)
Oct 17, 2019 49.14 49.24 48.07 48.15 817,101 -0.59(-1.22%)
Oct 16, 2019 49.38 49.58 48.62 48.74 420,744 -0.70(-1.41%)
Oct 15, 2019 48.58 49.46 48.22 49.44 989,747 +0.86(+1.77%)
Oct 14, 2019 50.29 50.38 48.51 48.58 833,827 -2.03(-4.01%)
Oct 11, 2019 49.94 51.00 49.93 50.61 755,300 +1.21(+2.45%)
Oct 10, 2019 49.43 49.98 49.10 49.40 561,062 -0.01(-0.02%)
Oct 09, 2019 50.60 50.60 49.35 49.41 526,705 -0.83(-1.65%)
Oct 08, 2019 50.05 50.67 49.79 50.24 578,631 -0.23(-0.46%)
Oct 07, 2019 49.41 50.60 49.20 50.47 816,924 +1.13(+2.29%)
Oct 04, 2019 49.92 50.40 49.28 49.34 887,700 -1.77(-3.46%)
Oct 03, 2019 51.09 51.59 50.25 51.11 623,819 -0.19(-0.37%)
Oct 02, 2019 51.34 52.05 50.50 51.30 703,237 -0.45(-0.87%)
Oct 01, 2019 52.64 52.93 51.53 51.75 730,061 -0.77(-1.47%)
Sep 30, 2019 52.25 52.82 52.05 52.52 614,714 +0.29(+0.56%)
Sep 27, 2019 51.46 52.49 51.46 52.23 585,300 +0.73(+1.43%)
Sep 26, 2019 52.18 52.35 51.49 51.49 742,545 -0.69(-1.31%)
Sep 25, 2019 51.74 52.42 51.66 52.18 578,053 +0.59(+1.14%)
Sep 24, 2019 52.66 52.92 51.36 51.59 594,665 -0.92(-1.75%)
Sep 23, 2019 51.35 52.80 51.35 52.51 968,659 +0.97(+1.88%)
Sep 20, 2019 51.80 52.30 51.31 51.54 1,544,200 -0.39(-0.75%)
Sep 19, 2019 53.10 53.35 51.88 51.93 1,075,486 -1.60(-2.99%)
Sep 18, 2019 54.35 54.50 53.24 53.53 874,925 -0.81(-1.49%)
Sep 17, 2019 54.16 54.61 53.45 54.34 869,221 +0.13(+0.24%)
Sep 16, 2019 53.82 55.05 53.31 54.21 606,133 -0.05(-0.09%)
Sep 13, 2019 53.44 54.56 53.09 54.26 609,100 +0.95(+1.78%)
Sep 12, 2019 53.85 53.85 52.74 53.31 865,130 -0.55(-1.02%)
Sep 11, 2019 54.02 54.24 53.18 53.86 661,355 -0.07(-0.13%)
Sep 10, 2019 52.97 53.96 52.44 53.93 559,238 +0.57(+1.07%)
Sep 09, 2019 52.85 53.51 52.31 53.36 835,828 +0.49(+0.93%)
Sep 06, 2019 52.74 54.01 52.61 52.87 693,800 +0.29(+0.55%)
Sep 05, 2019 51.64 53.16 51.38 52.58 608,079 +1.34(+2.62%)
Sep 04, 2019 52.46 52.58 51.06 51.24 1,174,641 -0.97(-1.86%)
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.