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, 2019 50.60 51.52 49.22 49.68 5,674,296 -6.51(-11.59%)
Apr 29, 2019 55.72 56.34 55.50 56.20 2,591,370 +0.42(+0.76%)
Apr 26, 2019 55.64 56.41 55.50 55.77 2,254,438 -0.11(-0.20%)
Apr 25, 2019 55.63 56.14 54.98 55.89 1,422,614 +0.52(+0.93%)
Apr 24, 2019 55.20 56.34 55.20 55.37 870,007 +0.44(+0.80%)
Apr 23, 2019 55.61 55.99 54.85 54.93 1,089,914 -0.48(-0.86%)
Apr 22, 2019 55.22 55.51 54.75 55.41 759,961 +0.35(+0.63%)
Apr 18, 2019 54.44 55.09 54.40 55.06 760,936 +0.65(+1.20%)
Apr 17, 2019 55.64 55.77 54.37 54.40 980,274 -1.20(-2.15%)
Apr 16, 2019 56.53 56.84 55.05 55.60 947,365 -0.65(-1.16%)
Apr 15, 2019 57.30 57.54 56.23 56.25 817,504 -1.15(-2.00%)
Apr 12, 2019 56.36 57.41 56.18 57.40 1,073,464 +1.33(+2.38%)
Apr 11, 2019 56.55 56.58 55.77 56.07 735,748 -0.38(-0.67%)
Apr 10, 2019 56.54 57.15 56.26 56.45 671,514 +0.15(+0.26%)
Apr 09, 2019 57.06 57.18 56.20 56.30 429,496 -0.95(-1.66%)
Apr 08, 2019 57.54 57.73 56.97 57.25 428,398 -0.56(-0.97%)
Apr 05, 2019 56.93 57.91 56.63 57.81 594,943 +0.84(+1.47%)
Apr 04, 2019 57.13 57.14 56.37 56.97 683,110 -0.17(-0.29%)
Apr 03, 2019 57.62 57.81 56.83 57.14 856,424 -0.17(-0.30%)
Apr 02, 2019 57.46 57.72 56.60 57.31 755,943 -0.07(-0.13%)
Apr 01, 2019 57.49 58.21 57.15 57.38 896,816 +0.17(+0.31%)
Mar 29, 2019 57.03 57.46 56.63 57.21 1,118,903 +0.33(+0.58%)
Mar 28, 2019 56.49 57.12 56.15 56.88 429,190 +0.52(+0.93%)
Mar 27, 2019 56.43 56.77 56.01 56.35 702,964 -0.09(-0.16%)
Mar 26, 2019 56.12 56.92 55.80 56.45 519,242 +0.29(+0.52%)
Mar 25, 2019 55.62 56.44 55.24 56.15 707,997 +0.40(+0.73%)
Mar 22, 2019 55.80 56.30 55.54 55.75 654,188 -0.36(-0.64%)
Mar 21, 2019 55.22 56.69 55.22 56.11 587,988 +0.86(+1.55%)
Mar 20, 2019 56.02 56.43 54.72 55.25 756,683 -0.38(-0.68%)
Mar 19, 2019 56.05 56.46 55.25 55.63 829,788 -0.31(-0.56%)
Mar 18, 2019 55.08 56.18 54.87 55.94 1,008,344 +1.01(+1.84%)
Mar 15, 2019 54.39 55.50 54.12 54.93 1,620,686 +0.52(+0.95%)
Mar 14, 2019 54.96 55.16 54.24 54.41 1,290,993 -0.53(-0.97%)
Mar 13, 2019 55.18 55.41 54.81 54.95 738,167 -0.02(-0.03%)
Mar 12, 2019 54.76 55.37 54.76 54.97 814,767 +0.31(+0.57%)
Mar 11, 2019 54.82 55.32 54.31 54.65 1,052,116 -0.09(-0.17%)
Mar 08, 2019 55.23 55.53 54.57 54.74 680,653 -0.58(-1.04%)
Mar 07, 2019 55.52 55.52 54.73 55.32 682,778 -0.42(-0.76%)
Mar 06, 2019 56.89 57.07 55.60 55.74 705,260 -1.02(-1.79%)
Mar 05, 2019 56.93 57.00 56.52 56.76 866,200 -0.13(-0.23%)
Mar 04, 2019 57.82 58.21 56.72 56.89 619,207 -0.85(-1.47%)
Mar 01, 2019 58.29 58.29 57.35 57.74 803,345 -0.21(-0.36%)
Feb 28, 2019 57.69 58.43 57.32 57.95 998,054 +0.18(+0.32%)
Feb 27, 2019 57.88 58.94 57.44 57.76 1,182,086 -0.42(-0.72%)
Feb 26, 2019 57.22 58.26 56.65 58.19 1,283,524 +0.96(+1.68%)
Feb 25, 2019 57.54 57.62 56.68 57.22 1,352,846 -0.12(-0.21%)
Feb 22, 2019 58.08 58.34 56.75 57.34 1,194,366 -0.84(-1.45%)
Feb 21, 2019 57.26 59.49 57.26 58.19 1,271,622 +0.74(+1.29%)
Feb 20, 2019 60.06 61.04 57.18 57.44 2,449,020 -2.56(-4.27%)
Feb 19, 2019 59.63 60.12 59.24 60.01 1,643,189 -0.02(-0.03%)
Feb 15, 2019 60.05 60.67 59.74 60.03 1,027,535 +0.05(+0.08%)
Feb 14, 2019 58.67 60.18 57.93 59.98 926,656 +0.84(+1.42%)
Feb 13, 2019 59.33 59.44 58.53 59.14 579,893 +0.16(+0.26%)
Feb 12, 2019 58.66 59.72 58.57 58.98 624,405 +0.40(+0.69%)
Feb 11, 2019 57.56 58.76 57.56 58.58 962,291 +1.03(+1.78%)
Feb 08, 2019 57.80 58.26 57.45 57.55 527,042 -0.41(-0.71%)
Feb 07, 2019 57.62 58.69 57.55 57.97 689,981 +0.07(+0.13%)
Feb 06, 2019 57.43 58.02 57.20 57.89 646,161 +0.51(+0.89%)
Feb 05, 2019 56.68 57.69 56.57 57.38 794,554 +0.82(+1.46%)
Feb 04, 2019 55.68 56.64 55.38 56.56 734,145 +0.92(+1.66%)
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.