Texas Roadhouse Inc (NQ: TXRH )

74.92 -2.10 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.74 62.96 61.72 61.97 472,595 -0.85(-1.35%)
May 30, 2018 61.36 63.08 61.36 62.82 810,471 +2.06(+3.39%)
May 29, 2018 60.50 61.45 59.81 60.76 627,680 +0.00(+0.00%)
May 25, 2018 60.76 60.76 60.76 0 -0.06(-0.10%)
May 24, 2018 60.20 61.02 60.05 60.82 724,811 +0.63(+1.05%)
May 23, 2018 59.53 60.22 59.35 60.19 405,164 +0.25(+0.42%)
May 22, 2018 60.75 60.89 59.89 59.94 623,111 -0.76(-1.25%)
May 21, 2018 59.67 61.14 59.24 60.70 784,826 +1.50(+2.53%)
May 18, 2018 60.49 60.61 58.87 59.20 1,194,622 -1.20(-1.99%)
May 17, 2018 59.83 60.67 59.75 60.40 712,822 +0.65(+1.09%)
May 16, 2018 59.67 60.41 59.46 59.75 695,898 +0.24(+0.40%)
May 15, 2018 59.45 60.05 59.07 59.51 698,878 -0.01(-0.02%)
May 14, 2018 61.92 62.46 59.40 59.52 1,715,099 -2.46(-3.97%)
May 11, 2018 62.67 62.97 61.71 61.98 625,761 -0.53(-0.85%)
May 10, 2018 62.75 63.33 62.44 62.51 612,856 -0.12(-0.19%)
May 09, 2018 63.65 63.78 62.62 62.63 661,848 -1.21(-1.90%)
May 08, 2018 63.44 63.88 63.09 63.84 578,084 +0.49(+0.77%)
May 07, 2018 63.45 63.69 63.01 63.35 508,387 +0.25(+0.40%)
May 04, 2018 62.35 63.48 61.39 63.10 763,214 +0.59(+0.94%)
May 03, 2018 62.18 62.96 62.01 62.51 1,016,688 +0.39(+0.63%)
May 02, 2018 63.15 63.27 60.61 62.12 1,488,874 -1.40(-2.20%)
May 01, 2018 63.30 64.07 61.29 63.52 2,057,726 -0.56(-0.87%)
Apr 30, 2018 64.56 64.96 63.92 64.08 1,612,740 -0.11(-0.17%)
Apr 27, 2018 63.40 64.29 63.15 64.19 957,665 +0.93(+1.47%)
Apr 26, 2018 62.18 63.59 61.79 63.26 1,066,822 +1.82(+2.96%)
Apr 25, 2018 61.73 62.11 60.77 61.44 1,032,700 -0.22(-0.36%)
Apr 24, 2018 62.59 63.38 60.81 61.66 1,317,928 -1.38(-2.19%)
Apr 23, 2018 63.48 63.50 62.75 63.04 830,158 -0.29(-0.46%)
Apr 20, 2018 62.98 63.68 62.69 63.33 651,271 +0.46(+0.73%)
Apr 19, 2018 62.59 63.23 61.01 62.87 634,900 +0.11(+0.18%)
Apr 18, 2018 63.25 63.80 62.69 62.76 956,546 +0.08(+0.13%)
Apr 17, 2018 61.60 62.79 60.82 62.68 1,014,225 +0.28(+0.45%)
Apr 16, 2018 61.75 62.69 61.58 62.40 651,669 +1.24(+2.03%)
Apr 13, 2018 60.91 61.27 60.35 61.16 707,029 +0.62(+1.02%)
Apr 12, 2018 60.36 61.10 60.36 60.54 514,630 +0.47(+0.78%)
Apr 11, 2018 60.28 60.59 59.97 60.07 685,789 -0.35(-0.58%)
Apr 10, 2018 60.08 60.70 59.28 60.42 932,430 +0.92(+1.55%)
Apr 09, 2018 61.29 61.37 59.43 59.50 759,418 -1.23(-2.03%)
Apr 06, 2018 60.21 61.74 60.00 60.73 1,397,551 +0.22(+0.36%)
Apr 05, 2018 60.10 60.74 59.44 60.51 731,357 +0.90(+1.51%)
Apr 04, 2018 57.75 60.00 57.75 59.61 732,664 +1.06(+1.81%)
Apr 03, 2018 57.39 58.72 57.39 58.55 680,552 +1.31(+2.29%)
Apr 02, 2018 57.78 58.59 56.82 57.24 784,051 -0.54(-0.93%)
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%)
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.