Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.25 53.07 51.96 52.55 844,674 -0.15(-0.28%)
Oct 30, 2019 55.60 55.71 52.27 52.70 2,146,155 -3.40(-6.05%)
Oct 29, 2019 54.71 56.96 52.33 56.10 5,574,783 +9.43(+20.21%)
Oct 28, 2019 46.69 47.13 46.20 46.67 1,491,511 +0.38(+0.82%)
Oct 25, 2019 45.00 46.54 44.97 46.28 1,259,351 +1.30(+2.89%)
Oct 24, 2019 45.78 45.94 44.95 44.98 522,042 -0.48(-1.06%)
Oct 23, 2019 45.22 46.02 45.02 45.47 909,905 +0.21(+0.47%)
Oct 22, 2019 45.50 45.62 44.83 45.25 713,865 -0.36(-0.80%)
Oct 21, 2019 45.43 46.19 45.19 45.62 832,427 +0.37(+0.82%)
Oct 18, 2019 44.65 45.49 44.20 45.24 822,652 +0.46(+1.02%)
Oct 17, 2019 45.71 45.80 44.71 44.79 878,450 -0.55(-1.22%)
Oct 16, 2019 45.93 46.12 45.22 45.34 452,334 -0.65(-1.41%)
Oct 15, 2019 45.19 46.01 44.85 45.99 1,064,059 +0.80(+1.77%)
Oct 14, 2019 46.78 46.86 45.12 45.19 896,432 -1.89(-4.01%)
Oct 11, 2019 46.45 47.44 46.44 47.08 812,009 +1.13(+2.45%)
Oct 10, 2019 45.98 46.49 45.67 45.95 603,187 -0.01(-0.02%)
Oct 09, 2019 47.07 47.07 45.90 45.96 566,251 -0.77(-1.65%)
Oct 08, 2019 46.55 47.13 46.31 46.73 622,075 -0.21(-0.46%)
Oct 07, 2019 45.96 47.07 45.76 46.95 878,260 +1.05(+2.29%)
Oct 04, 2019 46.43 46.88 45.84 45.89 954,350 -1.65(-3.46%)
Oct 03, 2019 47.52 47.99 46.74 47.54 670,656 -0.18(-0.37%)
Oct 02, 2019 47.75 48.41 46.97 47.72 756,037 -0.42(-0.87%)
Oct 01, 2019 48.96 49.23 47.93 48.14 784,875 -0.72(-1.47%)
Sep 30, 2019 48.60 49.13 48.41 48.85 660,868 +0.27(+0.56%)
Sep 27, 2019 47.87 48.82 47.87 48.58 629,245 +0.68(+1.43%)
Sep 26, 2019 48.54 48.69 47.89 47.90 798,297 -0.64(-1.31%)
Sep 25, 2019 48.13 48.76 48.05 48.54 621,454 +0.55(+1.14%)
Sep 24, 2019 48.98 49.22 47.77 47.99 639,313 -0.86(-1.75%)
Sep 23, 2019 47.76 49.11 47.76 48.84 1,041,388 +0.90(+1.88%)
Sep 20, 2019 48.18 48.65 47.73 47.94 1,660,142 -0.36(-0.75%)
Sep 19, 2019 49.39 49.62 48.26 48.30 1,156,236 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.52 49.79 940,616 -0.75(-1.49%)
Sep 17, 2019 50.38 50.80 49.72 50.55 934,484 +0.12(+0.24%)
Sep 16, 2019 50.06 51.21 49.59 50.42 651,642 -0.05(-0.09%)
Sep 13, 2019 49.71 50.75 49.38 50.47 654,832 +0.88(+1.78%)
Sep 12, 2019 50.09 50.09 49.06 49.59 930,085 -0.51(-1.02%)
Sep 11, 2019 50.25 50.45 49.47 50.10 711,011 -0.07(-0.13%)
Sep 10, 2019 49.27 50.19 48.78 50.16 601,226 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,664 +0.45(+0.93%)
Sep 06, 2019 48.78 49.96 48.66 48.90 750,109 +0.27(+0.55%)
Sep 05, 2019 47.76 49.17 47.52 48.63 657,431 +1.24(+2.62%)
Sep 04, 2019 48.52 48.63 47.23 47.39 1,269,975 -0.90(-1.86%)
Sep 03, 2019 47.45 48.56 47.16 48.29 927,830 +0.69(+1.46%)
Aug 30, 2019 47.24 47.71 47.18 47.60 597,233 +0.55(+1.16%)
Aug 29, 2019 47.53 47.88 46.88 47.05 874,937 -0.21(-0.45%)
Aug 28, 2019 46.83 47.49 46.27 47.26 649,824 +0.26(+0.55%)
Aug 27, 2019 47.50 47.72 46.94 47.01 801,054 -0.01(-0.02%)
Aug 26, 2019 45.67 47.08 45.67 47.01 1,920,674 +1.75(+3.86%)
Aug 23, 2019 45.45 46.21 45.05 45.27 1,581,197 -0.22(-0.49%)
Aug 22, 2019 45.65 45.88 44.99 45.49 872,817 -0.27(-0.59%)
Aug 21, 2019 46.47 46.75 45.63 45.76 1,227,994 -0.54(-1.16%)
Aug 20, 2019 47.55 47.59 45.90 46.29 1,179,038 -1.33(-2.80%)
Aug 19, 2019 47.90 48.10 47.24 47.62 672,481 +0.06(+0.14%)
Aug 16, 2019 46.39 48.05 46.39 47.56 923,311 +1.24(+2.68%)
Aug 15, 2019 47.26 47.26 46.03 46.32 974,147 -0.65(-1.38%)
Aug 14, 2019 48.61 48.73 46.95 46.97 1,071,188 -2.13(-4.33%)
Aug 13, 2019 49.86 50.69 48.93 49.10 993,961 -0.50(-1.01%)
Aug 12, 2019 50.19 50.69 49.22 49.59 669,156 -0.77(-1.52%)
Aug 09, 2019 50.20 51.10 50.15 50.36 756,596 +0.04(+0.07%)
Aug 08, 2019 49.66 50.42 49.30 50.33 817,047 +1.07(+2.18%)
Aug 07, 2019 50.21 50.57 48.78 49.25 1,172,592 -1.29(-2.56%)
Aug 06, 2019 51.38 51.49 50.48 50.55 966,501 -0.81(-1.58%)
Aug 05, 2019 52.38 52.60 50.71 51.36 1,330,093 -1.27(-2.41%)
Aug 02, 2019 51.43 52.84 51.37 52.63 1,160,625 +1.17(+2.26%)
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.