Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.48 58.22 57.11 57.74 1,001,658 +0.18(+0.32%)
Feb 27, 2019 57.68 58.72 57.24 57.56 1,186,354 -0.42(-0.72%)
Feb 26, 2019 57.02 58.05 56.44 57.98 1,288,159 +0.96(+1.68%)
Feb 25, 2019 57.34 57.41 56.48 57.02 1,357,731 -0.12(-0.21%)
Feb 22, 2019 57.88 58.13 56.54 57.14 1,198,679 -0.84(-1.45%)
Feb 21, 2019 57.05 59.28 57.05 57.98 1,276,214 +0.74(+1.29%)
Feb 20, 2019 59.85 60.82 56.97 57.24 2,457,864 -2.55(-4.27%)
Feb 19, 2019 59.42 59.90 59.02 59.79 1,649,122 -0.02(-0.03%)
Feb 15, 2019 59.84 60.46 59.53 59.81 1,031,245 +0.05(+0.08%)
Feb 14, 2019 58.46 59.96 57.72 59.76 930,002 +0.84(+1.42%)
Feb 13, 2019 59.12 59.23 58.32 58.92 581,987 +0.16(+0.26%)
Feb 12, 2019 58.45 59.51 58.36 58.77 626,659 +0.40(+0.69%)
Feb 11, 2019 57.36 58.55 57.36 58.37 965,765 +1.02(+1.78%)
Feb 08, 2019 57.59 58.05 57.25 57.35 528,945 -0.41(-0.71%)
Feb 07, 2019 57.41 58.48 57.35 57.76 692,473 +0.07(+0.13%)
Feb 06, 2019 57.23 57.81 56.99 57.68 648,495 +0.51(+0.89%)
Feb 05, 2019 56.48 57.48 56.36 57.17 797,423 +0.82(+1.46%)
Feb 04, 2019 55.48 56.43 55.19 56.35 736,796 +0.92(+1.66%)
Feb 01, 2019 55.44 55.88 55.20 55.43 912,057 -0.05(-0.10%)
Jan 31, 2019 56.43 56.45 55.23 55.49 1,070,985 -0.81(-1.44%)
Jan 30, 2019 56.66 57.22 55.58 56.30 824,493 -0.30(-0.53%)
Jan 29, 2019 57.63 57.63 55.23 56.60 1,133,562 -1.02(-1.77%)
Jan 28, 2019 57.06 58.17 56.75 57.62 933,230 +0.36(+0.64%)
Jan 25, 2019 59.32 59.35 56.75 57.26 1,187,056 -1.51(-2.58%)
Jan 24, 2019 59.44 59.67 58.61 58.77 721,126 -0.53(-0.89%)
Jan 23, 2019 59.36 60.41 58.97 59.30 759,153 -0.89(-1.48%)
Jan 22, 2019 60.96 61.72 59.99 60.19 639,393 -0.91(-1.49%)
Jan 18, 2019 60.99 61.28 60.63 61.10 767,760 +0.55(+0.90%)
Jan 17, 2019 59.98 60.99 59.57 60.56 745,203 +0.64(+1.07%)
Jan 16, 2019 60.19 60.76 59.47 59.92 918,256 -0.44(-0.73%)
Jan 15, 2019 60.29 60.67 59.65 60.36 772,945 +0.14(+0.23%)
Jan 14, 2019 60.90 61.36 60.13 60.22 1,394,366 -0.87(-1.42%)
Jan 11, 2019 59.75 61.20 59.50 61.09 1,445,169 +2.42(+4.12%)
Jan 10, 2019 57.47 58.92 57.18 58.67 644,235 +1.12(+1.95%)
Jan 09, 2019 58.51 58.63 57.07 57.55 848,415 -0.98(-1.68%)
Jan 08, 2019 56.18 58.72 56.18 58.53 1,018,198 +2.12(+3.75%)
Jan 07, 2019 54.58 56.73 54.23 56.42 760,918 +1.86(+3.41%)
Jan 04, 2019 53.57 55.07 53.52 54.56 552,848 +1.59(+3.00%)
Jan 03, 2019 53.47 54.02 52.80 52.97 557,425 -1.13(-2.09%)
Jan 02, 2019 53.67 54.15 52.71 54.10 701,355 -0.35(-0.64%)
Dec 31, 2018 54.15 54.58 53.73 54.45 686,291 +0.41(+0.76%)
Dec 28, 2018 53.63 54.70 53.41 54.04 548,133 +0.47(+0.89%)
Dec 27, 2018 53.37 54.32 52.04 53.56 535,725 -0.26(-0.47%)
Dec 26, 2018 52.21 53.95 51.93 53.82 658,386 +2.01(+3.87%)
Dec 24, 2018 52.42 52.70 51.37 51.81 349,779 -0.87(-1.64%)
Dec 21, 2018 54.52 56.03 52.57 52.68 1,612,712 -1.93(-3.54%)
Dec 20, 2018 55.07 55.25 53.99 54.61 725,135 -0.54(-0.98%)
Dec 19, 2018 56.91 57.29 54.79 55.15 626,339 -1.46(-2.58%)
Dec 18, 2018 56.16 58.02 55.56 56.61 784,904 +1.10(+1.99%)
Dec 17, 2018 56.33 56.33 54.87 55.50 917,517 -0.88(-1.56%)
Dec 14, 2018 56.76 57.22 56.26 56.39 441,497 -0.71(-1.24%)
Dec 13, 2018 57.49 57.98 56.96 57.09 430,147 -0.23(-0.40%)
Dec 12, 2018 56.63 57.67 55.86 57.32 445,329 +1.18(+2.10%)
Dec 11, 2018 58.47 58.47 55.73 56.14 864,739 -1.83(-3.16%)
Dec 10, 2018 57.47 58.26 57.12 57.98 620,372 +0.29(+0.50%)
Dec 07, 2018 58.54 59.66 57.52 57.68 806,586 -1.28(-2.17%)
Dec 06, 2018 58.51 59.05 57.28 58.97 820,996 +0.14(+0.23%)
Dec 04, 2018 60.22 60.82 58.81 58.83 888,499 -1.37(-2.28%)
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.