Texas Roadhouse Inc (NQ: TXRH )

89.72 USD +2.55 (+2.93%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.53 63.15 60.36 60.46 2,307,637 -2.05(-3.28%)
Oct 30, 2018 61.00 62.99 58.26 62.51 3,989,626 -4.30(-6.44%)
Oct 29, 2018 68.10 69.00 65.65 66.81 1,400,694 -0.31(-0.46%)
Oct 26, 2018 66.94 67.60 66.11 67.12 949,000 -0.56(-0.83%)
Oct 25, 2018 66.55 68.00 65.90 67.68 597,201 +1.92(+2.92%)
Oct 24, 2018 66.89 66.91 65.69 65.76 686,712 -0.97(-1.45%)
Oct 23, 2018 67.50 67.93 66.56 66.73 706,618 -1.01(-1.49%)
Oct 22, 2018 66.57 67.96 66.20 67.74 480,077 +1.58(+2.39%)
Oct 19, 2018 67.03 67.84 65.60 66.16 787,500 -1.35(-2.00%)
Oct 18, 2018 69.06 69.74 67.34 67.51 804,792 -1.55(-2.24%)
Oct 17, 2018 68.67 69.70 67.66 69.06 717,062 +0.14(+0.20%)
Oct 16, 2018 66.79 69.11 66.78 68.92 680,395 +2.41(+3.62%)
Oct 15, 2018 65.85 67.02 65.16 66.51 621,694 +0.78(+1.19%)
Oct 12, 2018 65.91 66.44 65.20 65.73 862,400 +0.87(+1.34%)
Oct 11, 2018 66.00 66.69 64.85 64.86 583,066 -1.34(-2.02%)
Oct 10, 2018 67.55 67.82 66.05 66.20 661,381 -1.33(-1.97%)
Oct 09, 2018 66.96 68.51 66.96 67.53 779,245 +0.62(+0.93%)
Oct 08, 2018 66.47 67.34 66.24 66.91 467,887 +0.52(+0.78%)
Oct 05, 2018 66.00 66.93 65.75 66.39 645,800 +0.37(+0.56%)
Oct 04, 2018 65.62 66.03 64.71 66.02 701,628 +0.42(+0.64%)
Oct 03, 2018 65.86 67.08 65.44 65.60 799,904 -0.85(-1.28%)
Oct 02, 2018 67.73 67.87 66.32 66.45 581,952 -1.27(-1.88%)
Oct 01, 2018 69.36 70.21 67.45 67.72 921,075 -1.57(-2.27%)
Sep 28, 2018 69.01 69.59 68.91 69.29 734,700 +0.08(+0.12%)
Sep 27, 2018 68.97 69.91 68.82 69.21 350,012 +0.23(+0.33%)
Sep 26, 2018 70.61 70.61 68.88 68.98 570,260 -0.30(-0.43%)
Sep 25, 2018 68.68 69.38 68.49 69.28 627,167 +0.81(+1.18%)
Sep 24, 2018 68.55 68.58 66.37 68.47 1,276,379 -2.10(-2.98%)
Sep 21, 2018 71.21 71.98 70.30 70.57 1,206,000 -0.55(-0.77%)
Sep 20, 2018 72.28 72.90 70.57 71.12 796,238 -0.55(-0.77%)
Sep 19, 2018 72.72 73.23 71.36 71.67 472,455 -1.05(-1.44%)
Sep 18, 2018 71.73 73.28 71.50 72.72 677,589 +0.89(+1.24%)
Sep 17, 2018 72.46 72.46 71.58 71.83 511,261 -0.25(-0.35%)
Sep 14, 2018 72.41 72.85 71.69 72.08 697,900 +0.31(+0.43%)
Sep 13, 2018 70.83 71.99 70.83 71.77 563,753 -0.67(-0.92%)
Sep 12, 2018 71.66 72.97 71.50 72.44 749,763 -0.63(-0.86%)
Sep 11, 2018 73.40 74.12 72.99 73.07 619,874 -0.46(-0.63%)
Sep 10, 2018 73.09 74.12 71.77 73.53 1,066,905 -1.64(-2.18%)
Sep 07, 2018 72.70 75.24 72.29 75.17 1,044,600 +2.40(+3.30%)
Sep 06, 2018 71.29 73.43 70.89 72.77 847,203 +1.84(+2.59%)
Sep 05, 2018 70.57 71.14 69.39 70.93 777,940 +0.39(+0.55%)
Sep 04, 2018 68.92 70.68 68.06 70.54 657,230 +1.59(+2.31%)
Aug 31, 2018 68.95 68.95 68.95 0 +1.09(+1.61%)
Aug 30, 2018 66.90 67.99 66.78 67.86 363,722 +0.96(+1.43%)
Aug 29, 2018 66.92 67.40 66.68 66.90 520,609 +0.05(+0.07%)
Aug 28, 2018 66.82 67.07 66.12 66.85 403,678 +0.09(+0.13%)
Aug 27, 2018 66.91 67.56 66.57 66.76 353,258 -0.06(-0.09%)
Aug 24, 2018 67.17 67.51 66.64 66.82 522,100 -0.13(-0.19%)
Aug 23, 2018 67.08 67.34 66.33 66.95 373,425 +0.00(+0.00%)
Aug 22, 2018 66.88 67.57 66.62 66.95 433,237 -0.13(-0.19%)
Aug 21, 2018 66.87 67.44 66.65 67.08 472,658 +0.44(+0.66%)
Aug 20, 2018 66.34 67.13 66.28 66.64 312,281 +0.54(+0.82%)
Aug 17, 2018 65.96 66.24 65.52 66.10 524,300 +0.03(+0.05%)
Aug 16, 2018 65.65 66.92 65.65 66.07 784,268 +0.59(+0.90%)
Aug 15, 2018 64.61 65.87 64.46 65.48 514,397 +0.65(+1.00%)
Aug 14, 2018 63.91 65.09 63.52 64.83 574,168 +1.33(+2.09%)
Aug 13, 2018 63.36 63.95 63.22 63.50 495,539 +0.30(+0.47%)
Aug 10, 2018 63.76 63.85 63.16 63.20 422,500 -0.69(-1.08%)
Aug 09, 2018 64.12 64.53 63.80 63.89 300,248 +0.09(+0.14%)
Aug 08, 2018 63.85 63.92 63.13 63.80 453,865 +0.02(+0.03%)
Aug 07, 2018 64.96 65.98 63.69 63.78 873,925 -0.80(-1.24%)
Aug 06, 2018 63.49 64.82 63.37 64.58 645,107 +1.28(+2.02%)
Aug 03, 2018 62.94 63.66 62.72 63.30 675,500 +0.17(+0.27%)
Aug 02, 2018 62.88 63.56 62.75 63.13 666,305 -0.15(-0.24%)
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.