Texas Roadhouse Inc (NQ: TXRH )

81.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.48 53.61 49.30 50.01 1,476,677 -0.40(-0.79%)
Oct 30, 2017 51.19 51.29 49.83 50.41 1,211,474 -0.76(-1.49%)
Oct 27, 2017 51.24 51.89 50.96 51.17 843,460 +0.22(+0.43%)
Oct 26, 2017 49.97 51.09 49.90 50.95 798,552 +1.33(+2.68%)
Oct 25, 2017 49.66 49.92 48.73 49.62 717,217 -0.41(-0.82%)
Oct 24, 2017 49.70 50.64 49.70 50.03 633,732 +0.23(+0.46%)
Oct 23, 2017 50.19 50.59 49.62 49.80 626,267 -0.56(-1.11%)
Oct 20, 2017 50.90 51.00 50.17 50.36 808,099 -0.14(-0.28%)
Oct 19, 2017 50.49 50.72 50.17 50.50 419,262 -0.25(-0.49%)
Oct 18, 2017 50.89 50.95 50.06 50.75 356,385 -0.11(-0.22%)
Oct 17, 2017 50.03 52.02 50.03 50.86 693,883 +0.68(+1.36%)
Oct 16, 2017 50.07 50.22 49.60 50.18 293,121 +0.23(+0.46%)
Oct 13, 2017 49.81 50.05 49.45 49.95 395,316 +0.17(+0.34%)
Oct 12, 2017 49.56 49.82 49.00 49.78 284,760 -0.06(-0.12%)
Oct 11, 2017 49.75 50.00 49.31 49.84 339,087 +0.25(+0.50%)
Oct 10, 2017 49.70 50.00 49.36 49.59 335,303 +0.05(+0.10%)
Oct 09, 2017 50.05 50.19 49.48 49.54 328,488 -0.57(-1.14%)
Oct 06, 2017 49.01 50.34 49.01 50.11 575,426 +1.14(+2.33%)
Oct 05, 2017 48.68 49.12 48.42 48.97 429,559 +0.26(+0.53%)
Oct 04, 2017 49.85 49.86 48.67 48.71 630,741 -1.02(-2.05%)
Oct 03, 2017 49.90 50.38 49.58 49.73 740,863 +0.25(+0.51%)
Oct 02, 2017 49.21 49.78 49.19 49.48 419,971 +0.34(+0.69%)
Sep 29, 2017 49.16 49.72 48.85 49.14 335,339 -0.08(-0.16%)
Sep 28, 2017 49.40 49.88 48.91 49.22 347,066 -0.08(-0.16%)
Sep 27, 2017 49.62 49.30 905,673 +1.06(+2.20%)
Sep 26, 2017 48.15 48.38 47.51 48.24 565,018 -0.10(-0.21%)
Sep 25, 2017 48.04 48.74 48.04 48.34 719,150 +0.22(+0.46%)
Sep 22, 2017 48.31 47.82 48.12 529,200 +0.03(+0.06%)
Sep 21, 2017 48.50 48.51 47.58 48.09 435,775 -0.49(-1.01%)
Sep 20, 2017 47.81 48.75 47.81 48.58 763,609 +0.68(+1.42%)
Sep 19, 2017 48.05 48.20 47.54 47.90 417,244 -0.04(-0.08%)
Sep 18, 2017 49.47 49.59 47.81 47.94 468,126 -1.35(-2.74%)
Sep 15, 2017 48.29 49.47 48.06 49.29 1,019,017 +1.12(+2.33%)
Sep 14, 2017 48.54 48.89 48.00 48.17 698,680 -0.61(-1.25%)
Sep 13, 2017 47.96 49.43 47.96 48.78 962,450 +0.80(+1.67%)
Sep 12, 2017 46.84 48.05 46.40 47.98 551,923 +0.91(+1.93%)
Sep 11, 2017 47.09 48.07 46.64 47.07 770,309 +0.50(+1.07%)
Sep 08, 2017 44.94 47.37 44.83 46.57 893,143 +1.60(+3.56%)
Sep 07, 2017 44.92 45.23 44.29 44.97 724,980 -0.08(-0.18%)
Sep 06, 2017 46.41 46.51 45.04 45.05 610,762 -1.35(-2.91%)
Sep 05, 2017 47.39 47.68 46.38 46.40 505,028 -1.06(-2.23%)
Sep 01, 2017 47.37 47.72 46.76 47.46 474,140 +0.01(+0.02%)
Aug 31, 2017 46.92 47.47 46.76 47.45 563,996 +0.60(+1.28%)
Aug 30, 2017 46.34 47.13 45.91 46.85 544,177 +0.66(+1.43%)
Aug 29, 2017 47.05 47.06 45.91 46.19 750,932 -1.03(-2.18%)
Aug 28, 2017 47.67 47.67 46.48 47.22 457,718 -0.41(-0.86%)
Aug 25, 2017 47.74 48.05 47.51 47.63 354,133 -0.08(-0.17%)
Aug 24, 2017 48.10 48.33 47.65 47.71 266,825 -0.20(-0.42%)
Aug 23, 2017 48.46 48.65 47.72 47.91 359,061 -0.92(-1.88%)
Aug 22, 2017 48.55 49.08 48.31 48.83 295,154 +0.58(+1.20%)
Aug 21, 2017 48.58 48.64 48.09 48.25 363,492 -0.33(-0.68%)
Aug 18, 2017 48.53 48.93 48.23 48.58 354,140 -0.25(-0.51%)
Aug 17, 2017 49.37 50.06 48.81 48.83 325,184 -0.66(-1.33%)
Aug 16, 2017 48.85 50.13 48.85 49.49 247,600 +0.36(+0.73%)
Aug 15, 2017 49.59 49.59 49.10 49.13 276,834 -0.30(-0.61%)
Aug 14, 2017 49.04 49.72 49.03 49.43 349,956 +0.18(+0.37%)
Aug 11, 2017 48.64 49.46 48.52 49.25 328,273 +0.31(+0.63%)
Aug 10, 2017 48.41 49.09 48.35 48.94 411,382 +0.30(+0.62%)
Aug 09, 2017 48.76 48.97 48.54 48.64 413,811 -0.15(-0.31%)
Aug 08, 2017 49.16 49.45 48.59 48.79 384,946 -0.51(-1.03%)
Aug 07, 2017 47.98 49.65 47.91 49.30 521,021 +0.91(+1.88%)
Aug 04, 2017 48.02 48.42 47.22 48.39 363,217 +0.53(+1.11%)
Aug 03, 2017 48.19 48.92 47.63 47.86 582,977 -0.42(-0.87%)
Aug 02, 2017 49.35 49.51 48.08 48.28 899,319 -1.02(-2.07%)
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.