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 (%)
Jun 28, 2019 50.03 50.12 49.11 49.46 1,610,778 -0.69(-1.38%)
Jun 27, 2019 49.08 50.17 48.99 50.15 810,764 +1.26(+2.58%)
Jun 26, 2019 48.94 49.11 48.41 48.89 1,013,695 -0.05(-0.09%)
Jun 25, 2019 48.40 49.23 48.03 48.94 1,014,903 +0.76(+1.57%)
Jun 24, 2019 48.53 48.93 47.99 48.18 750,188 -0.09(-0.19%)
Jun 21, 2019 48.62 49.25 47.48 48.27 1,694,220 -0.58(-1.19%)
Jun 20, 2019 48.26 49.06 47.24 48.85 1,195,618 +0.48(+0.99%)
Jun 19, 2019 49.11 49.35 47.87 48.38 1,572,290 -0.78(-1.59%)
Jun 18, 2019 49.52 50.26 49.08 49.16 657,973 -0.12(-0.24%)
Jun 17, 2019 49.94 50.12 49.08 49.28 1,481,655 -0.65(-1.31%)
Jun 14, 2019 49.98 50.81 49.92 49.93 705,075 +0.06(+0.11%)
Jun 13, 2019 49.58 50.18 49.43 49.88 926,164 +0.30(+0.61%)
Jun 12, 2019 50.08 50.49 49.26 49.57 1,159,703 -0.50(-0.99%)
Jun 11, 2019 51.05 51.32 49.93 50.07 868,183 -0.66(-1.31%)
Jun 10, 2019 51.05 51.65 50.38 50.73 885,176 -0.12(-0.23%)
Jun 07, 2019 51.36 51.91 50.74 50.85 784,085 -0.28(-0.56%)
Jun 06, 2019 50.12 51.47 50.03 51.14 817,991 +1.11(+2.22%)
Jun 05, 2019 51.28 51.35 49.81 50.03 1,003,797 -1.17(-2.29%)
Jun 04, 2019 50.73 51.99 50.62 51.20 1,527,846 +1.70(+3.44%)
Jun 03, 2019 47.05 49.50 46.98 49.50 2,012,224 +2.51(+5.35%)
May 31, 2019 47.65 47.65 46.60 46.99 1,320,301 -0.99(-2.06%)
May 30, 2019 47.85 48.53 47.58 47.98 901,473 +0.28(+0.60%)
May 29, 2019 48.60 48.70 47.43 47.69 971,978 -1.11(-2.27%)
May 28, 2019 49.00 49.59 48.69 48.80 910,757 -0.03(-0.06%)
May 24, 2019 48.83 49.40 48.69 48.83 844,198 +0.23(+0.47%)
May 23, 2019 49.27 49.30 47.03 48.60 1,647,849 -1.88(-3.72%)
May 22, 2019 51.33 51.33 49.85 50.48 775,252 -0.93(-1.82%)
May 21, 2019 51.31 52.25 51.25 51.41 863,023 +0.10(+0.20%)
May 20, 2019 49.87 51.51 49.87 51.31 1,301,302 +1.21(+2.42%)
May 17, 2019 48.77 50.54 48.68 50.10 1,469,874 +1.73(+3.58%)
May 16, 2019 49.45 49.73 48.17 48.37 1,301,419 -0.96(-1.95%)
May 15, 2019 49.86 50.21 49.28 49.33 886,800 -0.82(-1.64%)
May 14, 2019 50.34 50.75 49.96 50.16 677,319 -0.22(-0.44%)
May 13, 2019 50.97 51.29 50.07 50.38 1,568,677 +0.05(+0.09%)
May 10, 2019 50.04 50.53 49.73 50.33 713,281 +0.23(+0.46%)
May 09, 2019 49.45 50.33 49.19 50.10 769,253 +0.22(+0.44%)
May 08, 2019 50.59 51.02 49.78 49.88 883,461 -0.84(-1.66%)
May 07, 2019 50.43 51.31 50.43 50.73 1,234,853 +0.39(+0.78%)
May 06, 2019 49.61 50.99 49.50 50.33 1,336,477 +0.17(+0.35%)
May 03, 2019 48.86 50.24 48.69 50.16 1,355,103 +1.46(+2.99%)
May 02, 2019 48.27 49.35 48.21 48.70 1,732,634 +0.69(+1.43%)
May 01, 2019 49.52 49.77 47.90 48.01 2,835,758 -1.49(-3.02%)
Apr 30, 2019 50.42 51.33 49.04 49.51 5,694,785 -6.49(-11.59%)
Apr 29, 2019 55.52 56.14 55.30 56.00 2,600,727 +0.42(+0.76%)
Apr 26, 2019 55.44 56.21 55.30 55.57 2,262,579 -0.11(-0.20%)
Apr 25, 2019 55.43 55.94 54.79 55.68 1,427,751 +0.51(+0.93%)
Apr 24, 2019 55.00 56.13 55.00 55.17 873,148 +0.44(+0.80%)
Apr 23, 2019 55.41 55.78 54.66 54.73 1,093,850 -0.48(-0.86%)
Apr 22, 2019 55.02 55.31 54.56 55.21 762,705 +0.35(+0.64%)
Apr 18, 2019 54.24 54.90 54.21 54.86 763,684 +0.65(+1.20%)
Apr 17, 2019 55.44 55.57 54.17 54.21 983,814 -1.19(-2.15%)
Apr 16, 2019 56.33 56.64 54.85 55.40 950,786 -0.65(-1.16%)
Apr 15, 2019 57.10 57.33 56.03 56.05 820,456 -1.15(-2.00%)
Apr 12, 2019 56.16 57.21 55.98 57.20 1,077,340 +1.33(+2.38%)
Apr 11, 2019 56.34 56.37 55.56 55.87 738,405 -0.38(-0.67%)
Apr 10, 2019 56.33 56.95 56.06 56.24 673,939 +0.15(+0.26%)
Apr 09, 2019 56.86 56.98 56.00 56.10 431,047 -0.94(-1.66%)
Apr 08, 2019 57.33 57.53 56.77 57.04 429,945 -0.56(-0.97%)
Apr 05, 2019 56.73 57.70 56.43 57.60 597,092 +0.83(+1.47%)
Apr 04, 2019 56.92 56.93 56.17 56.77 685,577 -0.16(-0.29%)
Apr 03, 2019 57.42 57.60 56.63 56.93 859,517 -0.17(-0.30%)
Apr 02, 2019 57.25 57.51 56.40 57.10 758,673 -0.07(-0.13%)
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.