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 (%)
Nov 29, 2019 53.89 54.56 53.74 53.85 304,403 -0.17(-0.31%)
Nov 27, 2019 54.02 54.26 53.53 54.02 403,863 +0.23(+0.43%)
Nov 26, 2019 54.32 54.82 53.69 53.78 466,392 -0.75(-1.38%)
Nov 25, 2019 54.16 54.70 53.89 54.54 434,661 +0.73(+1.37%)
Nov 22, 2019 53.81 54.57 53.66 53.80 694,396 +0.16(+0.29%)
Nov 21, 2019 53.70 54.41 53.52 53.64 569,153 +0.26(+0.49%)
Nov 20, 2019 53.37 53.63 52.86 53.38 460,377 -0.22(-0.42%)
Nov 19, 2019 54.97 54.97 53.41 53.61 701,886 -1.13(-2.07%)
Nov 18, 2019 53.60 55.18 53.20 54.74 772,461 +1.12(+2.08%)
Nov 15, 2019 52.96 53.68 52.26 53.62 870,199 +0.65(+1.23%)
Nov 14, 2019 52.93 53.10 51.71 52.97 900,482 +0.08(+0.16%)
Nov 13, 2019 53.12 53.28 52.42 52.89 1,156,969 -0.58(-1.08%)
Nov 12, 2019 54.29 54.42 52.90 53.47 785,604 -0.88(-1.63%)
Nov 11, 2019 54.64 54.83 54.05 54.35 297,056 -0.35(-0.65%)
Nov 08, 2019 54.17 54.72 53.78 54.70 419,454 +0.59(+1.08%)
Nov 07, 2019 55.16 55.39 53.83 54.12 1,184,508 -0.63(-1.16%)
Nov 06, 2019 55.22 55.37 54.23 54.75 862,633 -0.51(-0.93%)
Nov 05, 2019 55.27 56.26 54.84 55.26 927,856 -0.22(-0.40%)
Nov 04, 2019 53.86 55.61 53.49 55.48 867,792 +1.68(+3.13%)
Nov 01, 2019 52.68 54.20 52.45 53.80 909,553 +1.26(+2.39%)
Oct 31, 2019 52.24 53.06 51.95 52.55 844,806 -0.15(-0.28%)
Oct 30, 2019 55.59 55.70 52.26 52.69 2,146,489 -3.39(-6.05%)
Oct 29, 2019 54.70 56.95 52.32 56.09 5,575,651 +9.43(+20.21%)
Oct 28, 2019 46.69 47.12 46.19 46.66 1,491,743 +0.38(+0.82%)
Oct 25, 2019 44.99 46.53 44.97 46.28 1,259,547 +1.30(+2.89%)
Oct 24, 2019 45.78 45.93 44.95 44.98 522,124 -0.48(-1.06%)
Oct 23, 2019 45.21 46.02 45.01 45.46 910,047 +0.21(+0.47%)
Oct 22, 2019 45.50 45.62 44.83 45.25 713,976 -0.36(-0.80%)
Oct 21, 2019 45.42 46.18 45.18 45.61 832,557 +0.37(+0.82%)
Oct 18, 2019 44.64 45.49 44.19 45.24 822,781 +0.46(+1.02%)
Oct 17, 2019 45.70 45.79 44.71 44.78 878,587 -0.55(-1.22%)
Oct 16, 2019 45.92 46.11 45.22 45.33 452,404 -0.65(-1.41%)
Oct 15, 2019 45.18 46.00 44.85 45.98 1,064,225 +0.80(+1.77%)
Oct 14, 2019 46.77 46.86 45.12 45.18 896,572 -1.89(-4.01%)
Oct 11, 2019 46.45 47.43 46.43 47.07 812,136 +1.13(+2.45%)
Oct 10, 2019 45.97 46.48 45.66 45.94 603,281 -0.01(-0.02%)
Oct 09, 2019 47.06 47.06 45.90 45.95 566,339 -0.77(-1.65%)
Oct 08, 2019 46.55 47.12 46.31 46.72 622,172 -0.21(-0.46%)
Oct 07, 2019 45.95 47.06 45.76 46.94 878,397 +1.05(+2.29%)
Oct 04, 2019 46.43 46.87 45.83 45.89 954,499 -1.65(-3.46%)
Oct 03, 2019 47.51 47.98 46.73 47.53 670,761 -0.18(-0.37%)
Oct 02, 2019 47.75 48.41 46.97 47.71 756,155 -0.42(-0.87%)
Oct 01, 2019 48.96 49.23 47.92 48.13 784,997 -0.72(-1.47%)
Sep 30, 2019 48.59 49.12 48.41 48.84 660,971 +0.27(+0.56%)
Sep 27, 2019 47.86 48.82 47.86 48.57 629,343 +0.68(+1.43%)
Sep 26, 2019 48.53 48.69 47.89 47.89 798,421 -0.64(-1.31%)
Sep 25, 2019 48.12 48.75 48.04 48.53 621,551 +0.55(+1.14%)
Sep 24, 2019 48.97 49.22 47.77 47.98 639,413 -0.86(-1.75%)
Sep 23, 2019 47.76 49.10 47.76 48.84 1,041,550 +0.90(+1.88%)
Sep 20, 2019 48.17 48.64 47.72 47.93 1,660,400 -0.36(-0.75%)
Sep 19, 2019 49.38 49.62 48.25 48.30 1,156,416 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.51 49.78 940,762 -0.75(-1.49%)
Sep 17, 2019 50.37 50.79 49.71 50.54 934,629 +0.12(+0.24%)
Sep 16, 2019 50.05 51.20 49.58 50.42 651,744 -0.05(-0.09%)
Sep 13, 2019 49.70 50.74 49.37 50.46 654,934 +0.88(+1.78%)
Sep 12, 2019 50.08 50.08 49.05 49.58 930,230 -0.51(-1.02%)
Sep 11, 2019 50.24 50.44 49.46 50.09 711,121 -0.07(-0.13%)
Sep 10, 2019 49.26 50.18 48.77 50.16 601,320 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,805 +0.45(+0.93%)
Sep 06, 2019 48.77 49.95 48.65 48.89 750,226 +0.27(+0.55%)
Sep 05, 2019 47.76 49.16 47.52 48.63 657,533 +1.24(+2.62%)
Sep 04, 2019 48.51 48.63 47.22 47.39 1,270,173 -0.90(-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.