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 (%)
Dec 31, 2019 52.92 53.58 52.37 52.67 946,602 -0.25(-0.48%)
Dec 30, 2019 51.47 52.98 51.35 52.92 1,429,385 +1.45(+2.82%)
Dec 27, 2019 52.33 52.52 51.31 51.47 683,645 -0.68(-1.31%)
Dec 26, 2019 52.15 52.40 51.84 52.15 677,776 -0.11(-0.21%)
Dec 24, 2019 53.06 53.14 52.10 52.26 202,751 -0.56(-1.06%)
Dec 23, 2019 52.74 52.91 52.07 52.83 641,865 +0.40(+0.77%)
Dec 20, 2019 52.06 52.92 51.68 52.42 1,102,088 +0.63(+1.21%)
Dec 19, 2019 52.18 52.18 51.39 51.80 741,992 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.86 52.34 552,004 -0.20(-0.37%)
Dec 17, 2019 52.62 52.62 52.05 52.54 431,797 +0.06(+0.11%)
Dec 16, 2019 53.25 53.25 52.43 52.48 418,302 -0.54(-1.02%)
Dec 13, 2019 53.06 53.30 52.50 53.02 525,058 -0.08(-0.16%)
Dec 12, 2019 52.84 53.56 51.67 53.11 940,703 -0.42(-0.79%)
Dec 11, 2019 53.15 53.57 52.37 53.53 861,121 +0.55(+1.04%)
Dec 10, 2019 52.40 53.02 52.21 52.98 1,023,782 +0.50(+0.94%)
Dec 09, 2019 53.15 53.29 52.37 52.48 943,132 -0.68(-1.28%)
Dec 06, 2019 52.95 53.39 52.04 53.16 550,657 +0.75(+1.44%)
Dec 05, 2019 52.89 53.02 52.21 52.41 611,592 -0.53(-1.00%)
Dec 04, 2019 53.40 53.65 52.87 52.94 451,417 -0.43(-0.80%)
Dec 03, 2019 53.97 54.00 53.03 53.36 421,309 -1.15(-2.12%)
Dec 02, 2019 53.95 54.69 53.70 54.52 487,863 +0.66(+1.23%)
Nov 29, 2019 53.89 54.57 53.75 53.86 304,355 -0.17(-0.31%)
Nov 27, 2019 54.02 54.27 53.54 54.02 403,800 +0.23(+0.43%)
Nov 26, 2019 54.33 54.82 53.69 53.79 466,320 -0.75(-1.38%)
Nov 25, 2019 54.17 54.71 53.89 54.54 434,593 +0.73(+1.37%)
Nov 22, 2019 53.82 54.58 53.67 53.81 694,288 +0.16(+0.29%)
Nov 21, 2019 53.71 54.41 53.53 53.65 569,064 +0.26(+0.49%)
Nov 20, 2019 53.38 53.64 52.87 53.39 460,306 -0.22(-0.42%)
Nov 19, 2019 54.98 54.98 53.42 53.61 701,777 -1.13(-2.07%)
Nov 18, 2019 53.61 55.19 53.21 54.75 772,341 +1.12(+2.08%)
Nov 15, 2019 52.97 53.69 52.27 53.63 870,064 +0.65(+1.23%)
Nov 14, 2019 52.94 53.11 51.72 52.98 900,342 +0.08(+0.16%)
Nov 13, 2019 53.13 53.29 52.43 52.90 1,156,789 -0.58(-1.08%)
Nov 12, 2019 54.30 54.43 52.91 53.48 785,482 -0.88(-1.63%)
Nov 11, 2019 54.65 54.84 54.06 54.36 297,009 -0.35(-0.65%)
Nov 08, 2019 54.18 54.73 53.79 54.71 419,389 +0.59(+1.08%)
Nov 07, 2019 55.17 55.40 53.84 54.13 1,184,323 -0.63(-1.16%)
Nov 06, 2019 55.22 55.38 54.24 54.76 862,498 -0.51(-0.93%)
Nov 05, 2019 55.28 56.27 54.85 55.27 927,712 -0.22(-0.40%)
Nov 04, 2019 53.87 55.61 53.50 55.49 867,657 +1.68(+3.13%)
Nov 01, 2019 52.68 54.21 52.46 53.81 909,412 +1.26(+2.39%)
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%)
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.