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 (%)
Jan 31, 2020 62.42 63.58 61.98 62.50 963,300 -0.47(-0.75%)
Jan 30, 2020 63.00 63.86 62.06 62.97 844,140 -0.49(-0.77%)
Jan 29, 2020 63.01 63.77 62.30 63.46 812,775 +0.36(+0.57%)
Jan 28, 2020 62.91 64.06 62.31 63.10 1,567,740 +0.85(+1.37%)
Jan 27, 2020 61.34 62.41 61.13 62.25 1,474,698 +0.12(+0.19%)
Jan 24, 2020 61.20 62.24 60.93 62.13 1,085,400 +0.91(+1.49%)
Jan 23, 2020 59.28 61.26 59.09 61.22 1,133,660 +1.67(+2.80%)
Jan 22, 2020 58.45 59.91 58.35 59.55 973,998 +1.28(+2.20%)
Jan 21, 2020 57.53 58.44 56.98 58.27 1,373,246 +0.47(+0.81%)
Jan 17, 2020 57.13 57.91 56.65 57.80 973,500 +0.95(+1.67%)
Jan 16, 2020 56.17 57.03 55.70 56.85 803,308 +0.84(+1.50%)
Jan 15, 2020 56.61 56.87 55.80 56.01 764,782 -0.69(-1.22%)
Jan 14, 2020 57.09 57.27 56.56 56.70 1,087,494 -0.52(-0.91%)
Jan 13, 2020 57.34 57.84 56.97 57.22 1,331,757 +1.25(+2.23%)
Jan 10, 2020 55.97 56.43 55.48 55.97 1,315,200 +0.12(+0.21%)
Jan 09, 2020 55.94 56.12 55.35 55.85 990,234 +0.05(+0.09%)
Jan 08, 2020 55.90 56.17 55.31 55.80 660,821 -0.18(-0.32%)
Jan 07, 2020 55.90 56.40 55.58 55.98 975,187 -0.09(-0.16%)
Jan 06, 2020 55.67 56.11 55.18 56.07 619,388 +0.00(+0.00%)
Jan 03, 2020 55.63 56.28 55.44 56.07 576,800 -0.17(-0.30%)
Jan 02, 2020 56.64 56.88 55.78 56.24 982,328 -0.08(-0.14%)
Dec 31, 2019 56.59 57.30 56.00 56.32 885,200 -0.27(-0.48%)
Dec 30, 2019 55.04 56.66 54.91 56.59 1,336,667 +1.55(+2.82%)
Dec 27, 2019 55.96 56.16 54.87 55.04 639,300 -0.73(-1.31%)
Dec 26, 2019 55.77 56.04 55.44 55.77 633,812 -0.12(-0.21%)
Dec 24, 2019 56.74 56.83 55.71 55.89 189,600 -0.60(-1.06%)
Dec 23, 2019 56.40 56.58 55.69 56.49 600,230 +0.43(+0.77%)
Dec 20, 2019 55.67 56.59 55.26 56.06 1,030,600 +0.67(+1.21%)
Dec 19, 2019 55.80 55.80 54.95 55.39 693,862 -0.58(-1.04%)
Dec 18, 2019 56.37 56.37 55.46 55.97 516,198 -0.21(-0.37%)
Dec 17, 2019 56.27 56.27 55.66 56.18 403,788 +0.06(+0.11%)
Dec 16, 2019 56.94 56.94 56.07 56.12 391,169 -0.58(-1.02%)
Dec 13, 2019 56.74 57.00 56.14 56.70 491,000 -0.09(-0.16%)
Dec 12, 2019 56.50 57.28 55.25 56.79 879,684 -0.45(-0.79%)
Dec 11, 2019 56.84 57.29 56.00 57.24 805,264 +0.59(+1.04%)
Dec 10, 2019 56.04 56.70 55.83 56.65 957,374 +0.23(+0.41%)
Dec 09, 2019 57.14 57.29 56.30 56.42 877,265 -0.73(-1.28%)
Dec 06, 2019 56.93 57.40 55.95 57.15 512,200 +0.81(+1.44%)
Dec 05, 2019 56.86 57.00 56.13 56.34 568,880 -0.57(-1.00%)
Dec 04, 2019 57.41 57.68 56.84 56.91 419,891 -0.46(-0.80%)
Dec 03, 2019 58.02 58.05 57.01 57.37 391,886 -1.24(-2.12%)
Dec 02, 2019 58.00 58.80 57.73 58.61 453,792 +0.71(+1.23%)
Nov 29, 2019 57.94 58.67 57.78 57.90 283,100 -0.18(-0.31%)
Nov 27, 2019 58.08 58.34 57.56 58.08 375,600 +0.25(+0.43%)
Nov 26, 2019 58.41 58.94 57.73 57.83 433,753 -0.81(-1.38%)
Nov 25, 2019 58.24 58.82 57.94 58.64 404,242 +0.79(+1.37%)
Nov 22, 2019 57.86 58.68 57.70 57.85 645,800 +0.17(+0.29%)
Nov 21, 2019 57.74 58.50 57.55 57.68 529,322 +0.28(+0.49%)
Nov 20, 2019 57.39 57.66 56.84 57.40 428,159 -0.24(-0.42%)
Nov 19, 2019 59.11 59.11 57.43 57.64 652,766 -1.22(-2.07%)
Nov 18, 2019 57.63 59.33 57.20 58.86 718,402 +1.20(+2.08%)
Nov 15, 2019 56.95 57.72 56.19 57.66 809,300 +0.70(+1.23%)
Nov 14, 2019 56.91 57.10 55.60 56.96 837,464 +0.09(+0.16%)
Nov 13, 2019 57.12 57.29 56.37 56.87 1,076,001 -0.62(-1.08%)
Nov 12, 2019 58.38 58.52 56.88 57.49 730,625 -0.95(-1.63%)
Nov 11, 2019 58.75 58.96 58.12 58.44 276,267 -0.38(-0.65%)
Nov 08, 2019 58.25 58.84 57.83 58.82 390,100 +0.63(+1.08%)
Nov 07, 2019 59.31 59.56 57.88 58.19 1,101,612 -0.68(-1.16%)
Nov 06, 2019 59.37 59.54 58.31 58.87 802,263 -0.55(-0.93%)
Nov 05, 2019 59.43 60.49 58.97 59.42 862,922 -0.24(-0.40%)
Nov 04, 2019 57.91 59.79 57.52 59.66 807,061 +1.81(+3.13%)
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.