Texas Roadhouse Inc (NQ: TXRH )

83.27 USD -0.32 (-0.38%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.07 71.74 68.25 70.03 1,416,200 -1.68(-2.34%)
Oct 29, 2020 72.72 72.72 67.55 71.71 1,815,409 +2.89(+4.20%)
Oct 28, 2020 67.79 70.51 67.18 68.82 1,537,371 -0.68(-0.98%)
Oct 27, 2020 70.42 71.29 68.63 69.50 836,809 -1.05(-1.49%)
Oct 26, 2020 71.19 72.07 69.18 70.55 1,283,944 -1.80(-2.49%)
Oct 23, 2020 75.49 75.49 72.08 72.35 952,300 -3.15(-4.17%)
Oct 22, 2020 74.18 76.21 73.66 75.50 1,040,101 +1.62(+2.19%)
Oct 21, 2020 74.34 74.64 73.24 73.88 985,158 -0.28(-0.38%)
Oct 20, 2020 73.44 75.42 72.73 74.16 876,078 +1.56(+2.15%)
Oct 19, 2020 74.18 74.76 72.43 72.60 775,011 -1.27(-1.72%)
Oct 16, 2020 73.58 74.35 72.98 73.87 689,000 +0.12(+0.16%)
Oct 15, 2020 71.43 73.88 70.90 73.75 904,337 +1.43(+1.98%)
Oct 14, 2020 71.30 72.50 70.87 72.32 874,246 +1.57(+2.22%)
Oct 13, 2020 71.21 71.96 69.70 70.75 813,432 -0.55(-0.77%)
Oct 12, 2020 70.75 73.16 70.52 71.30 1,325,416 +0.96(+1.36%)
Oct 09, 2020 70.17 70.64 69.36 70.34 648,500 +0.58(+0.83%)
Oct 08, 2020 69.00 70.09 68.56 69.76 781,891 +1.11(+1.62%)
Oct 07, 2020 67.51 68.76 66.80 68.65 936,670 +2.21(+3.33%)
Oct 06, 2020 66.48 68.90 65.63 66.44 1,358,412 +0.64(+0.97%)
Oct 05, 2020 64.68 66.19 63.82 65.80 746,166 +1.58(+2.46%)
Oct 02, 2020 62.45 64.77 61.96 64.22 793,900 +0.23(+0.36%)
Oct 01, 2020 61.39 64.03 61.11 63.99 921,198 +3.20(+5.26%)
Sep 30, 2020 60.66 62.26 60.47 60.79 980,503 +0.47(+0.78%)
Sep 29, 2020 62.02 62.03 59.60 60.32 525,568 -1.69(-2.73%)
Sep 28, 2020 61.12 62.03 60.17 62.01 564,501 +2.01(+3.35%)
Sep 25, 2020 60.93 61.79 59.70 60.00 784,800 -0.97(-1.59%)
Sep 24, 2020 60.95 62.61 60.21 60.97 1,278,663 -0.02(-0.03%)
Sep 23, 2020 63.44 63.49 60.98 60.99 1,253,286 -2.36(-3.73%)
Sep 22, 2020 61.51 63.45 60.05 63.35 855,113 +2.28(+3.73%)
Sep 21, 2020 60.76 61.39 59.45 61.07 682,388 -1.25(-2.01%)
Sep 18, 2020 63.60 64.39 61.95 62.32 1,214,000 -0.57(-0.91%)
Sep 17, 2020 62.65 64.53 62.37 62.89 605,592 -1.52(-2.36%)
Sep 16, 2020 65.79 65.92 63.84 64.41 735,040 -1.53(-2.32%)
Sep 15, 2020 65.22 66.57 64.32 65.94 571,572 +1.14(+1.76%)
Sep 14, 2020 63.29 65.15 63.29 64.80 542,659 +2.14(+3.42%)
Sep 11, 2020 63.70 64.29 61.30 62.66 746,200 -0.64(-1.01%)
Sep 10, 2020 64.96 66.12 63.22 63.30 842,858 -1.47(-2.27%)
Sep 09, 2020 63.69 65.67 63.18 64.77 698,200 +1.14(+1.79%)
Sep 08, 2020 63.04 65.51 62.68 63.63 694,447 -0.62(-0.96%)
Sep 04, 2020 65.98 66.56 64.04 64.25 706,600 -1.12(-1.71%)
Sep 03, 2020 64.69 65.96 63.98 65.37 974,158 +0.80(+1.24%)
Sep 02, 2020 64.73 65.03 63.63 64.57 834,764 +0.32(+0.49%)
Sep 01, 2020 62.55 64.51 61.65 64.25 830,103 +1.26(+2.01%)
Aug 31, 2020 64.34 64.34 62.77 62.99 680,483 -1.56(-2.42%)
Aug 28, 2020 63.40 65.46 63.03 64.55 768,000 +1.90(+3.03%)
Aug 27, 2020 61.29 63.74 61.29 62.65 736,182 +1.19(+1.94%)
Aug 26, 2020 63.08 63.08 61.33 61.46 1,006,781 -1.47(-2.34%)
Aug 25, 2020 63.01 63.22 62.13 62.93 504,117 +0.55(+0.88%)
Aug 24, 2020 62.12 62.38 60.80 62.38 625,740 +0.82(+1.33%)
Aug 21, 2020 61.02 61.92 60.76 61.56 552,400 +0.48(+0.79%)
Aug 20, 2020 60.06 61.40 59.57 61.08 548,568 +0.52(+0.86%)
Aug 19, 2020 61.27 61.27 60.33 60.56 483,791 -0.69(-1.13%)
Aug 18, 2020 61.63 61.75 60.51 61.25 505,048 -0.18(-0.29%)
Aug 17, 2020 61.49 61.75 60.42 61.43 610,267 +0.19(+0.31%)
Aug 14, 2020 60.87 61.90 60.60 61.24 623,900 +0.02(+0.03%)
Aug 13, 2020 60.97 62.07 60.96 61.22 647,266 -0.14(-0.23%)
Aug 12, 2020 61.91 62.39 60.81 61.36 677,392 +0.21(+0.34%)
Aug 11, 2020 61.27 63.20 59.75 61.15 1,412,705 +0.93(+1.54%)
Aug 10, 2020 60.53 61.36 59.53 60.22 872,446 -0.24(-0.40%)
Aug 07, 2020 59.90 61.45 59.55 60.46 713,100 +0.47(+0.78%)
Aug 06, 2020 58.52 60.47 58.17 59.99 1,116,793 +0.98(+1.65%)
Aug 05, 2020 59.90 60.75 58.47 59.01 1,506,593 -0.67(-1.11%)
Aug 04, 2020 60.62 61.38 57.69 59.68 3,350,407 +2.34(+4.08%)
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.