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, 2019 51.89 52.02 50.71 51.08 1,169,795 -0.90(-1.73%)
Jul 30, 2019 54.32 55.90 51.55 51.97 2,301,689 -0.39(-0.74%)
Jul 29, 2019 51.95 52.62 51.51 52.36 1,986,588 +0.67(+1.29%)
Jul 26, 2019 51.29 52.07 50.82 51.70 1,404,322 +1.36(+2.70%)
Jul 25, 2019 50.37 50.68 49.85 50.34 1,039,823 +0.17(+0.33%)
Jul 24, 2019 50.37 50.84 49.96 50.17 818,532 -0.26(-0.51%)
Jul 23, 2019 50.56 50.86 50.10 50.43 1,302,319 +0.06(+0.11%)
Jul 22, 2019 49.87 50.42 49.72 50.37 839,063 +0.41(+0.81%)
Jul 19, 2019 50.23 50.48 49.92 49.97 686,427 -0.33(-0.66%)
Jul 18, 2019 50.17 50.51 49.72 50.30 581,212 +0.12(+0.24%)
Jul 17, 2019 49.17 50.51 48.91 50.18 1,194,350 +0.95(+1.93%)
Jul 16, 2019 48.91 49.70 48.62 49.23 1,739,544 +0.31(+0.64%)
Jul 15, 2019 49.27 49.61 48.85 48.91 1,083,505 -0.60(-1.21%)
Jul 12, 2019 49.16 49.77 49.11 49.51 693,997 +0.45(+0.92%)
Jul 11, 2019 49.38 49.38 48.62 49.06 566,368 -0.27(-0.54%)
Jul 10, 2019 49.89 49.94 48.55 49.33 508,519 -0.58(-1.17%)
Jul 09, 2019 49.83 50.07 49.40 49.91 357,164 +1.36(+2.80%)
Jul 08, 2019 50.35 50.71 48.55 48.55 604,163 -1.90(-3.76%)
Jul 05, 2019 49.46 50.64 49.33 50.45 663,827 +0.73(+1.47%)
Jul 03, 2019 48.67 49.74 48.54 49.72 675,398 +1.09(+2.24%)
Jul 02, 2019 49.06 49.19 48.41 48.63 1,269,616 -0.51(-1.04%)
Jul 01, 2019 49.77 50.18 48.66 49.13 844,066 -0.50(-1.01%)
Jun 28, 2019 50.21 50.29 49.28 49.63 1,605,233 -0.69(-1.38%)
Jun 27, 2019 49.24 50.35 49.16 50.33 807,973 +1.27(+2.58%)
Jun 26, 2019 49.11 49.28 48.58 49.06 1,010,205 -0.05(-0.09%)
Jun 25, 2019 48.57 49.40 48.20 49.11 1,011,409 +0.76(+1.57%)
Jun 24, 2019 48.70 49.10 48.15 48.35 747,606 -0.09(-0.19%)
Jun 21, 2019 48.79 49.42 47.65 48.44 1,688,387 -0.58(-1.19%)
Jun 20, 2019 48.42 49.23 47.40 49.02 1,191,502 +0.48(+0.99%)
Jun 19, 2019 49.28 49.52 48.03 48.54 1,566,877 -0.79(-1.59%)
Jun 18, 2019 49.69 50.44 49.25 49.33 655,708 -0.12(-0.24%)
Jun 17, 2019 50.11 50.29 49.25 49.45 1,476,554 -0.66(-1.31%)
Jun 14, 2019 50.15 50.98 50.10 50.10 702,647 +0.06(+0.11%)
Jun 13, 2019 49.75 50.36 49.61 50.05 922,976 +0.31(+0.61%)
Jun 12, 2019 50.25 50.67 49.43 49.74 1,155,710 -0.50(-0.99%)
Jun 11, 2019 51.22 51.50 50.10 50.24 865,194 -0.67(-1.31%)
Jun 10, 2019 51.22 51.83 50.55 50.91 882,129 -0.12(-0.23%)
Jun 07, 2019 51.53 52.09 50.92 51.03 781,386 -0.29(-0.56%)
Jun 06, 2019 50.29 51.65 50.20 51.31 815,175 +1.11(+2.22%)
Jun 05, 2019 51.46 51.53 49.99 50.20 1,000,342 -1.18(-2.29%)
Jun 04, 2019 50.91 52.17 50.80 51.38 1,522,586 +1.71(+3.44%)
Jun 03, 2019 47.21 49.67 47.14 49.67 2,005,297 +2.52(+5.35%)
May 31, 2019 47.82 47.82 46.76 47.15 1,315,756 -0.99(-2.06%)
May 30, 2019 48.01 48.69 47.75 48.14 898,370 +0.29(+0.60%)
May 29, 2019 48.77 48.87 47.59 47.86 968,632 -1.11(-2.27%)
May 28, 2019 49.17 49.76 48.86 48.97 907,621 -0.03(-0.06%)
May 24, 2019 49.00 49.57 48.86 49.00 841,292 +0.23(+0.47%)
May 23, 2019 49.44 49.47 47.19 48.77 1,642,175 -1.89(-3.72%)
May 22, 2019 51.51 51.51 50.02 50.65 772,583 -0.94(-1.82%)
May 21, 2019 51.49 52.43 51.42 51.59 860,052 +0.10(+0.20%)
May 20, 2019 50.05 51.69 50.05 51.49 1,296,822 +1.21(+2.41%)
May 17, 2019 48.94 50.71 48.85 50.27 1,464,814 +1.74(+3.58%)
May 16, 2019 49.62 49.90 48.33 48.54 1,296,939 -0.97(-1.95%)
May 15, 2019 50.04 50.39 49.45 49.50 883,747 -0.83(-1.64%)
May 14, 2019 50.51 50.93 50.13 50.33 674,987 -0.22(-0.44%)
May 13, 2019 51.15 51.47 50.25 50.55 1,563,277 +0.05(+0.09%)
May 10, 2019 50.21 50.71 49.90 50.50 710,825 +0.23(+0.46%)
May 09, 2019 49.62 50.50 49.36 50.27 766,605 +0.22(+0.44%)
May 08, 2019 50.76 51.19 49.95 50.05 880,420 -0.85(-1.66%)
May 07, 2019 50.61 51.49 50.61 50.90 1,230,602 +0.40(+0.78%)
May 06, 2019 49.78 51.17 49.67 50.50 1,331,876 +0.17(+0.35%)
May 03, 2019 49.02 50.41 48.86 50.33 1,350,438 +1.46(+2.99%)
May 02, 2019 48.44 49.52 48.38 48.87 1,726,669 +0.69(+1.43%)
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.