Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.76 49.11 48.16 48.92 499,172 +0.42(+0.87%)
May 30, 2017 48.50 48.68 48.26 48.50 607,041 -0.16(-0.33%)
May 26, 2017 48.85 48.89 48.36 48.66 446,303 -0.25(-0.51%)
May 25, 2017 48.91 49.42 48.57 48.91 596,409 +0.23(+0.47%)
May 24, 2017 48.00 48.83 47.90 48.68 528,838 +0.79(+1.65%)
May 23, 2017 48.29 48.54 47.83 47.89 580,079 -0.35(-0.73%)
May 22, 2017 48.62 48.82 48.08 48.24 758,931 -0.35(-0.72%)
May 19, 2017 48.38 48.76 48.22 48.59 1,004,737 +0.26(+0.54%)
May 18, 2017 47.96 48.59 47.84 48.33 709,729 +0.25(+0.52%)
May 17, 2017 47.49 48.32 47.02 48.08 935,922 +0.28(+0.59%)
May 16, 2017 48.03 48.20 47.34 47.80 763,440 -0.07(-0.15%)
May 15, 2017 48.06 48.52 47.81 47.87 742,274 -0.17(-0.35%)
May 12, 2017 48.77 48.79 47.89 48.04 696,327 -0.96(-1.96%)
May 11, 2017 49.70 49.70 48.73 49.00 988,344 -1.01(-2.02%)
May 10, 2017 49.57 50.12 49.36 50.01 678,676 +0.41(+0.83%)
May 09, 2017 49.70 50.11 49.42 49.60 891,836 -0.05(-0.10%)
May 08, 2017 50.40 50.57 49.55 49.65 811,255 -0.75(-1.49%)
May 05, 2017 50.26 50.59 49.97 50.40 1,193,537 +0.14(+0.28%)
May 04, 2017 50.76 51.42 50.23 50.26 1,789,893 -1.15(-2.24%)
May 03, 2017 51.29 51.79 51.00 51.41 1,491,756 +0.11(+0.21%)
May 02, 2017 50.28 51.39 49.89 51.30 4,236,776 +5.32(+11.57%)
May 01, 2017 47.08 47.08 45.57 45.98 2,983,360 -0.90(-1.92%)
Apr 28, 2017 47.24 47.25 46.38 46.88 1,093,033 -0.49(-1.03%)
Apr 27, 2017 47.42 47.43 46.78 47.37 1,156,287 +0.18(+0.38%)
Apr 26, 2017 46.37 47.21 46.24 47.19 1,389,698 +0.84(+1.81%)
Apr 25, 2017 46.75 45.89 46.35 1,347,230 +0.21(+0.46%)
Apr 24, 2017 45.86 46.25 45.03 46.14 752,526 +0.86(+1.90%)
Apr 21, 2017 45.34 45.49 44.99 45.28 626,107 +0.09(+0.20%)
Apr 20, 2017 44.84 45.45 44.84 45.19 1,098,391 +0.55(+1.23%)
Apr 19, 2017 44.46 45.24 44.38 44.64 692,248 +0.38(+0.86%)
Apr 18, 2017 44.63 44.82 43.87 44.26 833,830 -0.43(-0.96%)
Apr 17, 2017 44.40 44.71 44.16 44.69 716,553 +0.45(+1.02%)
Apr 13, 2017 44.75 44.86 44.23 44.24 539,209 -0.54(-1.21%)
Apr 12, 2017 45.05 45.18 44.70 44.78 604,727 -0.41(-0.91%)
Apr 11, 2017 44.78 45.19 44.55 45.19 470,953 +0.36(+0.80%)
Apr 10, 2017 44.61 45.05 44.42 44.83 753,548 +0.25(+0.56%)
Apr 07, 2017 44.46 44.95 44.40 44.58 456,095 -0.02(-0.04%)
Apr 06, 2017 44.16 44.90 44.05 44.60 399,881 +0.47(+1.07%)
Apr 05, 2017 44.63 44.96 44.10 44.13 431,356 -0.24(-0.54%)
Apr 04, 2017 44.25 44.51 43.89 44.37 479,082 +0.00(+0.00%)
Apr 03, 2017 44.55 44.60 43.81 44.37 713,266 -0.16(-0.36%)
Mar 31, 2017 44.27 44.68 44.00 44.53 760,988 +0.20(+0.45%)
Mar 30, 2017 43.85 44.36 43.59 44.33 417,153 +0.53(+1.21%)
Mar 29, 2017 43.92 44.47 43.74 43.80 549,447 -0.34(-0.77%)
Mar 28, 2017 43.39 44.23 43.39 44.14 866,580 +0.87(+2.01%)
Mar 27, 2017 43.40 43.42 43.01 43.27 611,807 -0.26(-0.60%)
Mar 24, 2017 43.56 43.81 43.25 43.53 639,506 +0.00(+0.00%)
Mar 23, 2017 43.19 43.94 43.09 43.53 673,478 +0.30(+0.69%)
Mar 22, 2017 43.24 43.41 42.83 43.23 668,528 -0.03(-0.07%)
Mar 21, 2017 44.16 44.35 43.24 43.26 1,210,120 -0.66(-1.50%)
Mar 20, 2017 43.99 44.02 43.67 43.92 869,386 -0.23(-0.52%)
Mar 17, 2017 43.50 44.52 43.36 44.15 1,877,990 +1.37(+3.20%)
Mar 16, 2017 42.60 42.89 42.42 42.78 868,496 +0.22(+0.52%)
Mar 15, 2017 41.17 42.67 41.09 42.56 1,582,811 +1.49(+3.63%)
Mar 14, 2017 41.00 41.77 40.71 41.07 2,125,976 +0.40(+0.98%)
Mar 13, 2017 41.36 41.36 40.28 40.67 915,677 -0.70(-1.69%)
Mar 10, 2017 41.48 41.76 41.05 41.37 1,079,836 +0.15(+0.36%)
Mar 09, 2017 41.35 41.45 41.03 41.22 1,017,261 -0.12(-0.29%)
Mar 08, 2017 41.33 41.98 41.15 41.34 920,492 +0.05(+0.12%)
Mar 07, 2017 42.41 42.50 41.24 41.29 1,303,788 -1.23(-2.89%)
Mar 06, 2017 42.63 43.01 42.43 42.52 1,386,093 -0.25(-0.58%)
Mar 03, 2017 42.70 43.04 42.41 42.77 1,043,668 -0.08(-0.19%)
Mar 02, 2017 43.16 43.26 42.74 42.85 671,972 -0.32(-0.74%)
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.