Texas Roadhouse Inc (NQ: TXRH )

88.39 -1.28 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 51.10 51.11 50.59 50.76 207,218 -0.19(-0.37%)
Jun 30, 2017 51.42 51.74 50.92 50.95 607,465 -0.34(-0.66%)
Jun 29, 2017 51.25 51.69 50.74 51.29 584,770 +0.16(+0.31%)
Jun 28, 2017 51.33 51.58 50.86 51.13 564,006 +0.15(+0.29%)
Jun 27, 2017 50.72 51.91 50.52 50.98 849,198 +0.55(+1.09%)
Jun 26, 2017 49.90 50.74 49.50 50.43 555,993 +0.58(+1.16%)
Jun 23, 2017 50.24 50.69 49.80 49.85 758,007 -0.11(-0.22%)
Jun 22, 2017 49.53 50.37 49.14 49.96 1,007,881 +1.95(+4.06%)
Jun 21, 2017 48.65 48.98 47.99 48.01 683,638 -0.69(-1.42%)
Jun 20, 2017 49.60 49.67 48.50 48.70 563,867 -0.89(-1.79%)
Jun 19, 2017 49.50 49.74 49.04 49.59 469,695 +0.27(+0.55%)
Jun 16, 2017 49.07 49.57 48.84 49.32 787,586 -0.10(-0.20%)
Jun 15, 2017 49.65 49.90 48.92 49.42 525,970 -0.78(-1.55%)
Jun 14, 2017 50.09 51.27 49.99 50.20 499,517 +0.10(+0.20%)
Jun 13, 2017 50.20 50.57 49.86 50.10 584,245 -0.48(-0.95%)
Jun 12, 2017 51.50 51.81 50.52 50.58 748,557 -1.13(-2.19%)
Jun 09, 2017 51.36 51.82 51.00 51.71 758,385 +0.53(+1.04%)
Jun 08, 2017 50.94 51.83 50.91 51.18 1,023,876 +0.12(+0.24%)
Jun 07, 2017 50.46 51.29 50.46 51.06 894,728 +0.76(+1.51%)
Jun 06, 2017 50.16 50.63 49.91 50.30 711,891 -0.17(-0.34%)
Jun 05, 2017 50.23 50.70 50.17 50.47 631,222 -0.12(-0.24%)
Jun 02, 2017 49.91 50.88 48.20 50.59 725,217 +0.76(+1.53%)
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.