Texas Roadhouse Inc (NQ: TXRH )

82.50 USD -1.11 (-1.33%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.17 57.05 55.86 56.50 785,684 -0.16(-0.28%)
Oct 30, 2019 59.77 59.89 56.19 56.66 1,996,271 -3.65(-6.05%)
Oct 29, 2019 58.82 61.24 56.26 60.31 5,185,448 +10.14(+20.21%)
Oct 28, 2019 50.20 50.67 49.67 50.17 1,387,346 +0.41(+0.82%)
Oct 25, 2019 48.38 50.03 48.35 49.76 1,171,400 +1.40(+2.89%)
Oct 24, 2019 49.22 49.39 48.33 48.36 485,584 -0.52(-1.06%)
Oct 23, 2019 48.61 49.48 48.40 48.88 846,359 +0.23(+0.47%)
Oct 22, 2019 48.92 49.05 48.20 48.65 664,010 -0.39(-0.80%)
Oct 21, 2019 48.84 49.66 48.58 49.04 774,292 +0.40(+0.82%)
Oct 18, 2019 48.00 48.91 47.52 48.64 765,200 +0.49(+1.02%)
Oct 17, 2019 49.14 49.24 48.07 48.15 817,101 -0.59(-1.22%)
Oct 16, 2019 49.38 49.58 48.62 48.74 420,744 -0.70(-1.41%)
Oct 15, 2019 48.58 49.46 48.22 49.44 989,747 +0.86(+1.77%)
Oct 14, 2019 50.29 50.38 48.51 48.58 833,827 -2.03(-4.01%)
Oct 11, 2019 49.94 51.00 49.93 50.61 755,300 +1.21(+2.45%)
Oct 10, 2019 49.43 49.98 49.10 49.40 561,062 -0.01(-0.02%)
Oct 09, 2019 50.60 50.60 49.35 49.41 526,705 -0.83(-1.65%)
Oct 08, 2019 50.05 50.67 49.79 50.24 578,631 -0.23(-0.46%)
Oct 07, 2019 49.41 50.60 49.20 50.47 816,924 +1.13(+2.29%)
Oct 04, 2019 49.92 50.40 49.28 49.34 887,700 -1.77(-3.46%)
Oct 03, 2019 51.09 51.59 50.25 51.11 623,819 -0.19(-0.37%)
Oct 02, 2019 51.34 52.05 50.50 51.30 703,237 -0.45(-0.87%)
Oct 01, 2019 52.64 52.93 51.53 51.75 730,061 -0.77(-1.47%)
Sep 30, 2019 52.25 52.82 52.05 52.52 614,714 +0.29(+0.56%)
Sep 27, 2019 51.46 52.49 51.46 52.23 585,300 +0.74(+1.43%)
Sep 26, 2019 52.18 52.35 51.49 51.49 742,545 -0.69(-1.31%)
Sep 25, 2019 51.74 52.42 51.66 52.18 578,053 +0.59(+1.14%)
Sep 24, 2019 52.66 52.92 51.36 51.59 594,665 -0.92(-1.75%)
Sep 23, 2019 51.35 52.80 51.35 52.51 968,659 +0.97(+1.88%)
Sep 20, 2019 51.80 52.30 51.31 51.54 1,544,200 -0.39(-0.75%)
Sep 19, 2019 53.10 53.35 51.88 51.93 1,075,486 -1.60(-2.99%)
Sep 18, 2019 54.35 54.50 53.24 53.53 874,925 -0.81(-1.49%)
Sep 17, 2019 54.16 54.61 53.45 54.34 869,221 +0.13(+0.24%)
Sep 16, 2019 53.82 55.05 53.31 54.21 606,133 -0.05(-0.09%)
Sep 13, 2019 53.44 54.56 53.09 54.26 609,100 +0.95(+1.78%)
Sep 12, 2019 53.85 53.85 52.74 53.31 865,130 -0.55(-1.02%)
Sep 11, 2019 54.02 54.24 53.18 53.86 661,355 -0.07(-0.13%)
Sep 10, 2019 52.97 53.96 52.44 53.93 559,238 +0.57(+1.07%)
Sep 09, 2019 52.85 53.51 52.31 53.36 835,828 +0.49(+0.93%)
Sep 06, 2019 52.74 54.01 52.61 52.87 693,800 +0.29(+0.55%)
Sep 05, 2019 51.64 53.16 51.38 52.58 608,079 +1.34(+2.62%)
Sep 04, 2019 52.46 52.58 51.06 51.24 1,174,641 -0.97(-1.86%)
Sep 03, 2019 51.30 52.50 50.99 52.21 858,180 +0.75(+1.46%)
Aug 30, 2019 51.07 51.58 51.01 51.46 552,400 +0.59(+1.16%)
Aug 29, 2019 51.39 51.77 50.68 50.87 809,258 -0.23(-0.45%)
Aug 28, 2019 50.63 51.34 50.02 51.10 601,043 +0.28(+0.55%)
Aug 27, 2019 51.36 51.59 50.75 50.82 740,921 -0.01(-0.02%)
Aug 26, 2019 49.38 50.90 49.38 50.83 1,776,493 +1.89(+3.86%)
Aug 23, 2019 49.14 49.96 48.71 48.94 1,462,500 -0.24(-0.49%)
Aug 22, 2019 49.35 49.60 48.64 49.18 807,297 -0.29(-0.59%)
Aug 21, 2019 50.24 50.54 49.33 49.47 1,135,811 -0.58(-1.16%)
Aug 20, 2019 51.41 51.45 49.62 50.05 1,090,530 -1.44(-2.80%)
Aug 19, 2019 51.79 52.00 51.07 51.49 622,000 +0.07(+0.14%)
Aug 16, 2019 50.16 51.95 50.16 51.42 854,000 +1.34(+2.68%)
Aug 15, 2019 51.10 51.10 49.77 50.08 901,020 -0.70(-1.38%)
Aug 14, 2019 52.56 52.69 50.76 50.78 990,776 -2.30(-4.33%)
Aug 13, 2019 53.91 54.80 52.90 53.08 919,347 -0.54(-1.01%)
Aug 12, 2019 54.26 54.80 53.22 53.62 618,924 -0.83(-1.52%)
Aug 09, 2019 54.27 55.25 54.22 54.45 699,800 +0.04(+0.07%)
Aug 08, 2019 53.69 54.51 53.30 54.41 755,713 +1.16(+2.18%)
Aug 07, 2019 54.28 54.67 52.74 53.25 1,084,568 -1.40(-2.56%)
Aug 06, 2019 55.55 55.67 54.58 54.65 893,948 -0.88(-1.58%)
Aug 05, 2019 56.63 56.87 54.83 55.53 1,230,246 -1.37(-2.41%)
Aug 02, 2019 55.60 57.13 55.54 56.90 1,073,500 +1.26(+2.26%)
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.