Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

91.92 -3.23 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 48.81 49.52 46.91 47.09 1,624,086 -2.85(-5.71%)
Apr 29, 2020 52.31 53.19 49.63 49.94 3,293,464 +0.13(+0.26%)
Apr 28, 2020 51.44 52.96 48.89 49.81 2,343,583 -0.09(-0.18%)
Apr 27, 2020 46.57 50.11 46.28 49.90 1,412,705 +4.03(+8.79%)
Apr 24, 2020 46.62 47.34 45.42 45.87 1,733,700 -0.55(-1.18%)
Apr 23, 2020 46.97 47.87 45.01 46.42 1,855,074 +0.16(+0.35%)
Apr 22, 2020 46.09 47.88 45.26 46.26 1,756,482 +1.62(+3.63%)
Apr 21, 2020 42.02 44.96 42.02 44.64 2,242,163 +1.17(+2.69%)
Apr 20, 2020 44.95 47.28 43.34 43.47 2,227,481 -3.02(-6.50%)
Apr 17, 2020 43.92 46.93 43.89 46.49 1,745,900 +4.38(+10.40%)
Apr 16, 2020 41.48 42.28 39.82 42.11 1,888,269 +0.61(+1.47%)
Apr 15, 2020 41.82 43.19 41.21 41.50 1,601,365 -2.44(-5.55%)
Apr 14, 2020 45.80 46.85 43.90 43.94 1,147,494 -0.20(-0.45%)
Apr 13, 2020 47.00 48.22 43.88 44.14 1,554,481 -2.84(-6.05%)
Apr 09, 2020 47.11 49.69 45.83 46.98 2,034,700 +2.25(+5.03%)
Apr 08, 2020 42.45 46.60 41.42 44.73 1,831,163 +3.09(+7.42%)
Apr 07, 2020 46.54 48.00 40.56 41.64 2,242,737 -0.92(-2.16%)
Apr 06, 2020 39.48 42.93 37.39 42.56 2,440,780 +7.30(+20.70%)
Apr 03, 2020 34.74 35.50 33.21 35.26 2,600,300 +0.79(+2.29%)
Apr 02, 2020 35.51 38.04 33.91 34.47 2,107,944 -1.75(-4.83%)
Apr 01, 2020 39.27 39.63 35.50 36.22 1,975,060 -5.08(-12.30%)
Mar 31, 2020 42.43 43.40 40.80 41.30 1,467,517 -0.92(-2.18%)
Mar 30, 2020 41.26 43.31 40.03 42.22 916,195 +0.33(+0.79%)
Mar 27, 2020 42.50 44.05 40.74 41.89 1,625,200 -2.45(-5.53%)
Mar 26, 2020 45.43 47.43 43.58 44.34 1,790,769 -0.67(-1.49%)
Mar 25, 2020 45.81 50.63 43.28 45.01 3,007,077 -0.85(-1.85%)
Mar 24, 2020 42.86 47.25 42.86 45.86 3,047,500 +6.51(+16.54%)
Mar 23, 2020 35.03 39.66 33.12 39.35 2,927,764 +3.50(+9.76%)
Mar 20, 2020 36.07 39.63 35.00 35.85 3,648,300 +1.15(+3.31%)
Mar 19, 2020 29.91 35.40 27.55 34.70 2,419,806 +4.29(+14.11%)
Mar 18, 2020 32.16 34.80 25.15 30.41 2,541,790 -4.71(-13.41%)
Mar 17, 2020 37.93 38.67 33.27 35.12 3,159,024 -2.30(-6.15%)
Mar 16, 2020 38.24 39.45 35.23 37.42 2,490,049 -6.76(-15.30%)
Mar 13, 2020 43.49 45.28 41.02 44.18 2,356,900 +3.46(+8.50%)
Mar 12, 2020 37.57 41.88 34.04 40.72 3,128,196 -1.33(-3.16%)
Mar 11, 2020 47.52 48.09 41.48 42.05 1,904,834 -7.54(-15.20%)
Mar 10, 2020 49.14 49.92 46.44 49.59 2,031,605 +1.55(+3.23%)
Mar 09, 2020 49.82 51.53 47.26 48.04 1,702,360 -5.85(-10.86%)
Mar 06, 2020 50.72 54.09 49.73 53.89 1,573,000 +1.87(+3.59%)
Mar 05, 2020 56.67 57.43 51.40 52.02 2,343,754 -5.98(-10.31%)
Mar 04, 2020 58.02 58.42 55.68 58.00 1,482,221 +0.86(+1.51%)
Mar 03, 2020 59.23 60.77 57.06 57.14 1,259,824 -2.09(-3.53%)
Mar 02, 2020 57.13 59.33 56.08 59.23 1,746,067 +3.01(+5.35%)
Feb 28, 2020 56.72 57.63 55.08 56.22 2,528,200 -1.76(-3.04%)
Feb 27, 2020 62.84 63.11 57.96 57.98 2,118,359 -6.04(-9.43%)
Feb 26, 2020 66.39 67.24 63.84 64.02 1,499,351 -2.13(-3.22%)
Feb 25, 2020 69.05 69.68 66.00 66.15 1,276,790 -2.52(-3.67%)
Feb 24, 2020 69.13 70.67 68.63 68.67 1,346,047 -2.85(-3.98%)
Feb 21, 2020 71.70 72.49 68.83 71.52 2,990,600 +5.17(+7.79%)
Feb 20, 2020 64.75 66.59 64.75 66.35 1,542,914 +1.35(+2.08%)
Feb 19, 2020 64.67 65.30 64.43 65.00 797,412 +0.58(+0.90%)
Feb 18, 2020 63.84 64.48 63.57 64.42 744,842 +0.30(+0.47%)
Feb 14, 2020 63.49 64.17 63.18 64.12 621,400 +0.70(+1.10%)
Feb 13, 2020 63.84 63.99 63.11 63.42 606,268 -0.84(-1.31%)
Feb 12, 2020 64.44 64.71 63.87 64.26 768,815 +0.21(+0.33%)
Feb 11, 2020 63.81 64.21 63.24 64.05 594,471 +0.42(+0.66%)
Feb 10, 2020 63.46 63.99 63.10 63.63 393,808 +0.05(+0.08%)
Feb 07, 2020 63.57 63.86 63.20 63.58 556,200 -0.14(-0.22%)
Feb 06, 2020 63.62 64.00 63.16 63.72 359,550 +0.12(+0.19%)
Feb 05, 2020 63.64 63.92 62.99 63.60 539,141 +0.38(+0.60%)
Feb 04, 2020 64.45 64.60 63.21 63.22 980,969 +0.45(+0.72%)
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.