Texas Roadhouse Inc (NQ: TXRH )

88.39 -1.28 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 62.72 63.50 61.69 63.28 1,225,405 +0.44(+0.70%)
Jul 31, 2018 60.50 64.74 60.40 62.84 3,279,851 -3.25(-4.92%)
Jul 30, 2018 68.16 68.25 65.88 66.09 1,936,070 -1.77(-2.61%)
Jul 27, 2018 67.88 69.31 67.46 67.86 732,300 +0.27(+0.40%)
Jul 26, 2018 68.98 67.51 67.59 551,236 -0.19(-0.28%)
Jul 25, 2018 68.06 69.24 67.27 67.78 607,787 -0.12(-0.18%)
Jul 24, 2018 70.18 70.38 67.55 67.90 827,297 -1.96(-2.81%)
Jul 23, 2018 69.80 70.15 69.05 69.86 290,274 -0.15(-0.21%)
Jul 20, 2018 70.00 70.86 69.75 70.01 716,438 -0.09(-0.13%)
Jul 19, 2018 69.14 70.29 69.03 70.10 583,801 +0.92(+1.33%)
Jul 18, 2018 67.59 70.48 67.59 69.18 714,448 +1.78(+2.64%)
Jul 17, 2018 67.73 68.12 67.20 67.40 367,778 -0.08(-0.12%)
Jul 16, 2018 67.86 68.11 67.22 67.48 486,233 -0.25(-0.37%)
Jul 13, 2018 67.38 67.73 541,126 -0.10(-0.15%)
Jul 12, 2018 67.90 66.71 67.83 514,236 +0.98(+1.47%)
Jul 11, 2018 66.43 67.13 66.26 66.85 404,537 +0.40(+0.60%)
Jul 10, 2018 67.00 67.10 66.15 66.45 387,886 -0.27(-0.40%)
Jul 09, 2018 67.10 67.10 66.26 66.72 446,044 -0.08(-0.12%)
Jul 06, 2018 66.87 67.35 66.53 66.80 491,788 +0.02(+0.03%)
Jul 05, 2018 66.79 65.90 66.78 301,834 +0.75(+1.14%)
Jul 03, 2018 66.03 66.03 66.03 0 +0.09(+0.14%)
Jul 02, 2018 65.42 66.02 64.02 65.94 599,338 +0.43(+0.66%)
Jun 29, 2018 67.46 65.16 65.51 862,294 -1.60(-2.38%)
Jun 28, 2018 66.21 67.13 65.40 67.11 807,164 +0.91(+1.37%)
Jun 27, 2018 68.21 68.23 66.16 66.20 541,102 -1.77(-2.60%)
Jun 26, 2018 67.10 68.21 66.27 67.97 586,877 +0.84(+1.25%)
Jun 25, 2018 68.11 68.16 66.36 67.13 700,775 -1.12(-1.64%)
Jun 22, 2018 68.34 69.39 67.97 68.25 1,113,123 +0.00(+0.00%)
Jun 21, 2018 67.07 69.43 66.95 68.25 881,585 +1.61(+2.42%)
Jun 20, 2018 67.34 67.37 66.13 66.64 409,847 -0.51(-0.76%)
Jun 19, 2018 64.74 67.17 64.74 67.15 665,837 +1.02(+1.54%)
Jun 18, 2018 65.97 66.20 64.87 66.13 512,512 -0.03(-0.05%)
Jun 15, 2018 66.42 64.82 66.16 775,243 +1.34(+2.07%)
Jun 14, 2018 65.04 65.08 64.07 64.82 482,954 -0.02(-0.03%)
Jun 13, 2018 65.24 65.57 64.44 64.84 614,473 -0.24(-0.37%)
Jun 12, 2018 63.98 65.17 63.68 65.08 609,344 +1.10(+1.72%)
Jun 11, 2018 63.84 64.20 63.62 63.98 411,015 +0.11(+0.17%)
Jun 08, 2018 63.55 64.04 63.23 63.87 420,762 +0.19(+0.30%)
Jun 07, 2018 64.11 64.42 63.27 63.68 788,483 -0.28(-0.44%)
Jun 06, 2018 63.04 63.99 62.71 63.96 503,802 +1.06(+1.69%)
Jun 05, 2018 62.51 63.11 62.06 62.90 334,359 +0.51(+0.82%)
Jun 04, 2018 62.07 62.57 61.71 62.39 510,401 +0.38(+0.61%)
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.