Texas Roadhouse Inc (NQ: TXRH )

76.95 +3.34 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 62.88 63.03 62.17 62.77 1,103,279 +0.27(+0.43%)
Jan 31, 2020 62.42 63.58 61.98 62.50 963,300 -0.47(-0.75%)
Jan 30, 2020 63.00 63.86 62.06 62.97 844,140 -0.49(-0.77%)
Jan 29, 2020 63.01 63.77 62.30 63.46 812,775 +0.36(+0.57%)
Jan 28, 2020 62.91 64.06 62.31 63.10 1,567,740 +0.85(+1.37%)
Jan 27, 2020 61.34 62.41 61.13 62.25 1,474,698 +0.12(+0.19%)
Jan 24, 2020 61.20 62.24 60.93 62.13 1,085,400 +0.91(+1.49%)
Jan 23, 2020 59.28 61.26 59.09 61.22 1,133,660 +1.67(+2.80%)
Jan 22, 2020 58.45 59.91 58.35 59.55 973,998 +1.28(+2.20%)
Jan 21, 2020 57.53 58.44 56.98 58.27 1,373,246 +0.47(+0.81%)
Jan 17, 2020 57.13 57.91 56.65 57.80 973,500 +0.95(+1.67%)
Jan 16, 2020 56.17 57.03 55.70 56.85 803,308 +0.84(+1.50%)
Jan 15, 2020 56.61 56.87 55.80 56.01 764,782 -0.69(-1.22%)
Jan 14, 2020 57.09 57.27 56.56 56.70 1,087,494 -0.52(-0.91%)
Jan 13, 2020 57.34 57.84 56.97 57.22 1,331,757 +1.25(+2.23%)
Jan 10, 2020 55.97 56.43 55.48 55.97 1,315,200 +0.12(+0.21%)
Jan 09, 2020 55.94 56.12 55.35 55.85 990,234 +0.05(+0.09%)
Jan 08, 2020 55.90 56.17 55.31 55.80 660,821 -0.18(-0.32%)
Jan 07, 2020 55.90 56.40 55.58 55.98 975,187 -0.09(-0.16%)
Jan 06, 2020 55.67 56.11 55.18 56.07 619,388 +0.00(+0.00%)
Jan 03, 2020 55.63 56.28 55.44 56.07 576,800 -0.17(-0.30%)
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.