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 29, 2018 57.78 57.78 57.78 0 +0.29(+0.50%)
Mar 28, 2018 56.99 57.86 56.00 57.49 812,296 +0.64(+1.13%)
Mar 27, 2018 57.27 58.05 56.55 56.85 584,916 -0.11(-0.19%)
Mar 26, 2018 56.51 57.14 56.40 56.96 1,057,273 +1.21(+2.17%)
Mar 23, 2018 57.94 58.23 55.75 55.75 912,603 -2.05(-3.55%)
Mar 22, 2018 57.90 59.99 57.57 57.80 1,131,433 -1.02(-1.73%)
Mar 21, 2018 59.46 59.78 58.48 58.82 886,582 -0.64(-1.08%)
Mar 20, 2018 58.79 59.75 58.54 59.46 637,871 +0.86(+1.47%)
Mar 19, 2018 58.57 58.64 57.79 58.60 522,870 -0.10(-0.17%)
Mar 16, 2018 58.00 59.30 58.00 58.70 1,309,569 +0.77(+1.33%)
Mar 15, 2018 58.50 58.91 57.86 57.93 446,317 -0.56(-0.96%)
Mar 14, 2018 58.64 58.98 58.08 58.49 431,358 -0.04(-0.07%)
Mar 13, 2018 59.13 59.45 58.35 58.53 580,198 -0.51(-0.86%)
Mar 12, 2018 58.65 59.53 58.65 59.04 609,771 +0.69(+1.18%)
Mar 09, 2018 58.06 58.55 57.40 58.35 716,428 +0.52(+0.90%)
Mar 08, 2018 58.00 58.24 57.35 57.83 749,800 -0.01(-0.02%)
Mar 07, 2018 57.92 56.79 57.84 614,333 -0.07(-0.12%)
Mar 06, 2018 58.14 58.16 57.19 57.91 902,609 -0.10(-0.17%)
Mar 05, 2018 57.12 58.15 56.68 58.01 660,420 +0.73(+1.27%)
Mar 02, 2018 55.35 57.52 55.26 57.28 832,887 +1.41(+2.52%)
Mar 01, 2018 55.13 56.71 55.02 55.87 789,986 +0.61(+1.10%)
Feb 28, 2018 56.18 56.78 55.24 55.26 1,021,583 -0.65(-1.16%)
Feb 27, 2018 57.37 58.18 55.90 55.91 1,141,940 -1.56(-2.71%)
Feb 26, 2018 57.54 57.77 56.79 57.47 1,050,878 +0.19(+0.33%)
Feb 23, 2018 56.76 57.42 56.40 57.28 1,148,661 +0.86(+1.52%)
Feb 22, 2018 57.09 58.13 55.98 56.42 1,130,750 -0.24(-0.42%)
Feb 21, 2018 55.50 58.27 54.32 56.66 2,708,110 -0.25(-0.44%)
Feb 20, 2018 57.69 58.03 56.50 56.91 1,435,964 -1.07(-1.85%)
Feb 16, 2018 57.98 57.98 57.98 0 -1.25(-2.11%)
Feb 15, 2018 58.02 59.46 56.54 59.23 604,845 +1.68(+2.92%)
Feb 14, 2018 59.50 56.22 57.55 675,005 +1.07(+1.89%)
Feb 13, 2018 56.48 476,111 +0.09(+0.16%)
Feb 12, 2018 54.69 56.84 54.69 56.39 1,033,710 +1.77(+3.24%)
Feb 09, 2018 55.49 55.56 53.05 54.62 1,042,677 -0.32(-0.58%)
Feb 08, 2018 56.69 57.09 54.88 54.94 636,297 -1.74(-3.07%)
Feb 07, 2018 55.81 57.09 55.81 56.68 388,498 +0.65(+1.16%)
Feb 06, 2018 54.22 56.51 53.45 56.03 732,375 +0.15(+0.27%)
Feb 05, 2018 57.08 57.46 55.16 55.88 757,396 -1.73(-3.00%)
Feb 02, 2018 58.66 58.66 57.30 57.61 672,370 -1.37(-2.32%)
Feb 01, 2018 58.50 59.04 57.76 58.98 458,298 +0.26(+0.44%)
Jan 31, 2018 59.48 59.94 58.39 58.72 551,729 -0.63(-1.06%)
Jan 30, 2018 59.52 60.06 59.45 59.35 312,058 -0.62(-1.03%)
Jan 29, 2018 59.90 60.43 59.46 59.97 365,181 +0.03(+0.05%)
Jan 26, 2018 60.00 60.00 59.10 59.94 400,601 +0.12(+0.20%)
Jan 25, 2018 59.20 59.93 58.80 59.82 587,281 +1.20(+2.05%)
Jan 24, 2018 59.52 59.82 58.12 58.62 730,085 -0.57(-0.96%)
Jan 23, 2018 59.20 59.62 58.96 59.19 608,436 +1.10(+1.89%)
Jan 22, 2018 58.11 57.17 58.09 445,667 -0.15(-0.26%)
Jan 19, 2018 57.15 58.38 57.15 58.24 725,636 +1.05(+1.84%)
Jan 18, 2018 56.89 57.43 56.59 57.19 519,749 +0.28(+0.49%)
Jan 17, 2018 57.25 57.62 56.55 56.91 757,319 -0.22(-0.39%)
Jan 16, 2018 58.87 58.87 56.75 57.13 736,909 -1.11(-1.91%)
Jan 12, 2018 58.24 58.24 58.24 0 +0.83(+1.45%)
Jan 11, 2018 56.72 57.42 56.56 57.41 502,621 +0.74(+1.31%)
Jan 10, 2018 56.94 56.00 56.67 568,948 +0.12(+0.21%)
Jan 09, 2018 56.67 56.67 56.01 56.55 581,597 -0.18(-0.32%)
Jan 08, 2018 56.90 56.90 55.68 56.73 805,984 -0.43(-0.75%)
Jan 05, 2018 56.93 57.40 56.61 57.16 929,964 +0.28(+0.49%)
Jan 04, 2018 56.52 57.55 56.17 56.88 1,431,796 +0.71(+1.26%)
Jan 03, 2018 54.21 56.24 54.15 56.17 1,210,641 +2.34(+4.35%)
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.