Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.44 60.75 59.36 59.97 592,883 -0.25(-0.42%)
Nov 29, 2018 60.89 61.59 59.57 60.23 511,195 -0.66(-1.09%)
Nov 28, 2018 59.00 60.93 58.68 60.89 682,474 +2.10(+3.57%)
Nov 27, 2018 57.71 59.50 57.68 58.79 711,987 +1.18(+2.05%)
Nov 26, 2018 59.21 59.21 57.58 57.61 642,288 -0.95(-1.63%)
Nov 23, 2018 57.90 59.09 57.51 58.57 206,876 +0.27(+0.47%)
Nov 21, 2018 58.29 58.29 58.29 0 +0.31(+0.53%)
Nov 20, 2018 58.07 59.16 57.74 57.98 647,233 -0.32(-0.55%)
Nov 19, 2018 57.35 58.33 56.93 58.30 729,496 +0.94(+1.65%)
Nov 16, 2018 58.53 58.77 57.22 57.36 1,012,581 -1.50(-2.55%)
Nov 15, 2018 58.90 59.25 58.00 58.86 440,248 -0.45(-0.75%)
Nov 14, 2018 58.82 59.51 58.52 59.30 593,683 +0.74(+1.27%)
Nov 13, 2018 59.73 59.91 58.37 58.56 499,738 -1.13(-1.89%)
Nov 12, 2018 59.14 60.26 58.70 59.68 812,850 +0.48(+0.81%)
Nov 09, 2018 58.27 59.63 57.69 59.20 615,454 +0.84(+1.43%)
Nov 08, 2018 58.61 59.36 58.27 58.37 525,216 -0.27(-0.46%)
Nov 07, 2018 58.03 58.83 57.42 58.64 565,943 +0.61(+1.05%)
Nov 06, 2018 56.31 58.16 56.23 58.03 673,511 +1.82(+3.23%)
Nov 05, 2018 56.43 57.11 56.17 56.21 734,647 -0.19(-0.34%)
Nov 02, 2018 56.17 56.83 55.10 56.40 929,346 +0.59(+1.06%)
Nov 01, 2018 55.31 56.97 54.76 55.81 1,213,883 +0.90(+1.64%)
Oct 31, 2018 56.79 57.36 54.82 54.91 2,540,687 -1.86(-3.28%)
Oct 30, 2018 55.40 57.21 52.92 56.78 4,392,542 -3.91(-6.44%)
Oct 29, 2018 61.85 62.67 59.63 60.68 1,542,151 -0.28(-0.46%)
Oct 26, 2018 60.80 61.40 60.04 60.96 1,044,840 -0.51(-0.83%)
Oct 25, 2018 60.45 61.76 59.86 61.47 657,513 +1.74(+2.92%)
Oct 24, 2018 60.75 60.77 59.66 59.73 756,063 -0.88(-1.45%)
Oct 23, 2018 61.31 61.70 60.45 60.61 777,980 -0.92(-1.49%)
Oct 22, 2018 60.46 61.73 60.13 61.53 528,560 +1.44(+2.39%)
Oct 19, 2018 60.88 61.62 59.58 60.09 867,030 -1.23(-2.00%)
Oct 18, 2018 62.73 63.34 61.16 61.32 886,068 -1.41(-2.24%)
Oct 17, 2018 62.37 63.31 61.45 62.73 789,478 +0.13(+0.20%)
Oct 16, 2018 60.66 62.77 60.65 62.60 749,108 +2.19(+3.62%)
Oct 15, 2018 59.81 60.87 59.18 60.41 684,479 +0.71(+1.19%)
Oct 12, 2018 59.86 60.35 59.22 59.70 949,494 +0.79(+1.34%)
Oct 11, 2018 59.95 60.57 58.90 58.91 641,950 -1.22(-2.02%)
Oct 10, 2018 61.35 61.60 59.99 60.13 728,174 -1.21(-1.97%)
Oct 09, 2018 60.82 62.23 60.82 61.34 857,941 +0.56(+0.93%)
Oct 08, 2018 60.37 61.16 60.16 60.77 515,139 +0.47(+0.78%)
Oct 05, 2018 59.95 60.79 59.72 60.30 711,020 +0.34(+0.56%)
Oct 04, 2018 59.60 59.97 58.77 59.96 772,486 +0.38(+0.64%)
Oct 03, 2018 59.82 60.93 59.44 59.58 880,687 -0.77(-1.28%)
Oct 02, 2018 61.52 61.64 60.24 60.35 640,723 -1.15(-1.88%)
Oct 01, 2018 63.00 63.77 61.26 61.51 1,014,095 -1.43(-2.27%)
Sep 28, 2018 62.68 63.21 62.59 62.93 808,898 +0.07(+0.12%)
Sep 27, 2018 62.64 63.50 62.51 62.86 385,360 +0.21(+0.33%)
Sep 26, 2018 64.13 64.13 62.56 62.65 627,851 -0.27(-0.43%)
Sep 25, 2018 62.38 63.02 62.21 62.93 690,505 +0.74(+1.18%)
Sep 24, 2018 62.26 62.29 60.28 62.19 1,405,281 -1.91(-2.98%)
Sep 21, 2018 64.68 65.38 63.85 64.10 1,327,795 -0.50(-0.77%)
Sep 20, 2018 65.65 66.21 64.10 64.60 876,650 -0.50(-0.77%)
Sep 19, 2018 66.05 66.51 64.81 65.10 520,168 -0.95(-1.44%)
Sep 18, 2018 65.15 66.55 64.94 66.05 746,019 +0.81(+1.24%)
Sep 17, 2018 65.81 65.81 65.02 65.24 562,893 -0.23(-0.35%)
Sep 14, 2018 65.77 66.17 65.11 65.47 768,381 +0.28(+0.43%)
Sep 13, 2018 64.33 65.39 64.33 65.19 620,687 -0.61(-0.92%)
Sep 12, 2018 65.09 66.28 64.94 65.80 825,482 -0.57(-0.86%)
Sep 11, 2018 66.67 67.33 66.29 66.37 682,475 -0.19(-0.29%)
Sep 10, 2018 66.16 67.09 64.97 66.56 1,178,660 -1.48(-2.18%)
Sep 07, 2018 65.81 68.11 65.44 68.04 1,154,018 +2.17(+3.30%)
Sep 06, 2018 64.53 66.47 64.17 65.87 935,945 +1.67(+2.59%)
Sep 05, 2018 63.88 64.39 62.81 64.20 859,427 +0.35(+0.55%)
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.