Texas Roadhouse Inc (NQ: TXRH )

95.22 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.52 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 46.77 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 49.52 48.08 48.28 899,319 -1.02(-2.07%)
Aug 01, 2017 51.29 51.30 48.10 49.30 2,464,929 +2.00(+4.23%)
Jul 31, 2017 48.04 48.46 47.10 47.30 2,102,402 -0.40(-0.84%)
Jul 28, 2017 48.56 48.74 47.52 47.70 1,345,207 -1.18(-2.41%)
Jul 27, 2017 49.46 49.46 48.51 48.88 917,597 -0.53(-1.07%)
Jul 26, 2017 50.50 50.60 49.05 49.41 920,200 -1.18(-2.33%)
Jul 25, 2017 50.26 50.74 49.53 50.59 831,751 +0.30(+0.60%)
Jul 24, 2017 50.42 50.67 49.97 50.29 531,796 -0.25(-0.49%)
Jul 21, 2017 50.59 50.72 50.25 50.54 453,495 +0.27(+0.54%)
Jul 20, 2017 50.25 50.56 50.15 50.27 326,926 -0.11(-0.22%)
Jul 19, 2017 50.07 50.67 49.85 50.38 310,061 +0.45(+0.90%)
Jul 18, 2017 50.22 50.22 49.32 49.93 547,504 -0.29(-0.58%)
Jul 17, 2017 50.09 50.65 49.92 50.22 258,431 +0.15(+0.30%)
Jul 14, 2017 50.13 50.50 50.05 50.07 306,877 -0.13(-0.26%)
Jul 13, 2017 51.20 51.34 49.56 50.20 456,533 -0.88(-1.72%)
Jul 12, 2017 51.38 51.71 50.98 51.08 675,081 -0.03(-0.06%)
Jul 11, 2017 50.57 51.15 50.52 51.11 510,207 +0.62(+1.23%)
Jul 10, 2017 50.85 50.85 50.32 50.49 496,963 -0.42(-0.82%)
Jul 07, 2017 50.63 51.21 50.39 50.91 425,248 +0.41(+0.81%)
Jul 06, 2017 50.04 50.93 49.91 50.50 656,547 +0.08(+0.16%)
Jul 05, 2017 50.78 50.84 49.95 50.42 496,318 -0.34(-0.67%)
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.