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 30, 2020 70.79 71.89 69.23 71.42 929,523 +0.49(+0.69%)
Nov 27, 2020 71.24 72.04 70.76 70.93 269,477 -0.44(-0.62%)
Nov 25, 2020 73.20 73.20 70.28 71.37 1,016,669 -1.80(-2.46%)
Nov 24, 2020 71.96 73.98 71.49 73.17 1,274,747 +1.91(+2.68%)
Nov 23, 2020 71.31 71.55 69.72 71.26 747,426 +1.62(+2.33%)
Nov 20, 2020 69.02 70.22 68.40 69.64 799,198 -0.03(-0.04%)
Nov 19, 2020 68.21 69.83 67.65 69.67 506,172 +1.37(+2.00%)
Nov 18, 2020 69.03 70.33 68.04 68.30 804,053 -0.73(-1.05%)
Nov 17, 2020 68.01 69.43 68.01 69.03 765,652 +0.15(+0.21%)
Nov 16, 2020 71.66 72.74 68.74 68.88 1,006,402 +0.16(+0.23%)
Nov 13, 2020 69.17 69.44 67.88 68.72 1,084,595 +0.49(+0.72%)
Nov 12, 2020 69.01 69.67 67.46 68.23 1,321,491 -1.39(-1.99%)
Nov 11, 2020 72.27 72.80 69.23 69.62 919,507 -2.76(-3.81%)
Nov 10, 2020 75.71 76.28 71.36 72.38 1,419,221 -2.83(-3.76%)
Nov 09, 2020 75.81 79.40 74.44 75.21 2,775,071 +7.26(+10.69%)
Nov 06, 2020 67.87 68.70 66.71 67.94 830,295 -0.24(-0.35%)
Nov 05, 2020 67.92 69.34 67.80 68.18 753,649 +0.56(+0.82%)
Nov 04, 2020 65.70 68.52 65.32 67.62 841,097 +1.43(+2.16%)
Nov 03, 2020 66.24 66.80 65.22 66.19 1,116,534 +0.73(+1.12%)
Nov 02, 2020 66.31 66.83 64.49 65.45 1,669,894 -0.53(-0.80%)
Oct 30, 2020 66.96 67.59 64.30 65.98 1,503,086 -1.58(-2.34%)
Oct 29, 2020 68.52 68.52 63.65 67.56 1,926,788 +2.72(+4.20%)
Oct 28, 2020 63.87 66.43 63.30 64.84 1,631,692 -0.64(-0.98%)
Oct 27, 2020 66.35 67.17 64.66 65.48 888,149 -0.99(-1.49%)
Oct 26, 2020 67.07 67.90 65.18 66.47 1,362,716 -1.70(-2.49%)
Oct 23, 2020 71.13 71.13 67.91 68.17 1,010,725 -2.97(-4.17%)
Oct 22, 2020 69.89 71.80 69.40 71.14 1,103,913 +1.53(+2.19%)
Oct 21, 2020 70.04 70.33 69.01 69.61 1,045,599 -0.26(-0.38%)
Oct 20, 2020 69.19 71.06 68.53 69.87 929,827 +1.47(+2.15%)
Oct 19, 2020 69.89 70.44 68.24 68.40 822,559 -1.20(-1.72%)
Oct 16, 2020 69.33 70.05 68.76 69.60 731,271 +0.11(+0.16%)
Oct 15, 2020 67.30 69.61 66.80 69.49 959,820 +1.35(+1.98%)
Oct 14, 2020 67.18 68.31 66.77 68.14 927,882 +1.48(+2.22%)
Oct 13, 2020 67.09 67.80 65.67 66.66 863,337 -0.52(-0.77%)
Oct 12, 2020 66.66 68.93 66.44 67.18 1,406,733 +0.90(+1.36%)
Oct 09, 2020 66.11 66.56 65.35 66.27 688,286 +0.55(+0.83%)
Oct 08, 2020 65.01 66.04 64.60 65.73 829,861 +1.05(+1.62%)
Oct 07, 2020 63.61 64.79 62.94 64.68 994,136 +2.08(+3.33%)
Oct 06, 2020 62.64 64.92 61.84 62.60 1,441,753 +0.60(+0.97%)
Oct 05, 2020 60.94 62.36 60.13 62.00 791,944 +1.49(+2.46%)
Oct 02, 2020 58.84 61.03 58.38 60.51 842,607 +0.22(+0.36%)
Oct 01, 2020 57.84 60.33 57.58 60.29 977,715 +3.01(+5.26%)
Sep 30, 2020 57.15 58.66 56.97 57.28 1,040,659 +0.44(+0.78%)
Sep 29, 2020 58.43 58.44 56.15 56.83 557,812 -1.59(-2.73%)
Sep 28, 2020 57.59 58.44 56.70 58.43 599,134 +1.89(+3.35%)
Sep 25, 2020 57.41 58.22 56.25 56.53 832,949 -0.91(-1.59%)
Sep 24, 2020 57.43 58.99 56.73 57.45 1,357,111 -0.02(-0.03%)
Sep 23, 2020 59.77 59.82 57.45 57.46 1,330,177 -2.22(-3.73%)
Sep 22, 2020 57.95 59.78 56.58 59.69 907,576 +2.15(+3.73%)
Sep 21, 2020 57.25 57.84 56.01 57.54 724,254 -1.18(-2.01%)
Sep 18, 2020 59.92 60.67 58.37 58.72 1,288,481 -0.54(-0.91%)
Sep 17, 2020 59.03 60.80 58.76 59.25 642,746 -1.43(-2.36%)
Sep 16, 2020 61.99 62.11 60.15 60.69 780,136 -1.44(-2.32%)
Sep 15, 2020 61.45 62.72 60.60 62.13 606,639 +1.07(+1.76%)
Sep 14, 2020 59.63 61.38 59.63 61.05 575,952 +2.02(+3.42%)
Sep 11, 2020 60.02 60.57 57.76 59.04 791,981 -0.60(-1.01%)
Sep 10, 2020 61.20 62.30 59.57 59.64 894,569 -1.38(-2.27%)
Sep 09, 2020 60.01 61.87 59.53 61.03 741,036 +1.07(+1.79%)
Sep 08, 2020 59.40 61.72 59.06 59.95 737,052 -0.58(-0.97%)
Sep 04, 2020 62.17 62.71 60.34 60.54 749,951 -1.06(-1.71%)
Sep 03, 2020 60.95 62.15 60.28 61.59 1,033,924 +0.75(+1.24%)
Sep 02, 2020 60.99 61.27 59.95 60.84 885,978 +0.30(+0.49%)
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.