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 (%)
Jun 30, 2020 50.12 50.33 48.48 49.35 1,819,421 +2.57(+5.50%)
Jun 29, 2020 47.58 50.27 46.78 46.78 1,633,583 +0.00(+0.00%)
Jun 26, 2020 48.71 49.11 45.79 46.78 2,455,357 -2.56(-5.19%)
Jun 25, 2020 48.00 49.83 47.58 49.34 1,943,523 +0.76(+1.57%)
Jun 24, 2020 50.94 50.94 47.95 48.58 1,517,672 -2.55(-4.99%)
Jun 23, 2020 49.54 51.45 48.63 51.14 1,901,193 +2.69(+5.56%)
Jun 22, 2020 47.27 48.49 46.59 48.44 1,231,095 +0.66(+1.39%)
Jun 19, 2020 50.60 50.90 47.12 47.78 1,562,306 -2.18(-4.37%)
Jun 18, 2020 48.82 50.34 47.97 49.96 1,330,277 +0.51(+1.03%)
Jun 17, 2020 51.08 51.21 49.17 49.46 1,452,616 -1.92(-3.73%)
Jun 16, 2020 53.04 54.36 50.77 51.37 2,086,907 +0.79(+1.56%)
Jun 15, 2020 46.44 50.75 46.01 50.58 998,478 +1.71(+3.50%)
Jun 12, 2020 48.82 50.21 46.36 48.87 1,443,964 +1.98(+4.22%)
Jun 11, 2020 48.22 48.93 46.60 46.89 1,458,644 -4.65(-9.02%)
Jun 10, 2020 53.29 53.30 50.89 51.54 1,505,476 -1.94(-3.63%)
Jun 09, 2020 55.78 56.17 53.33 53.48 1,564,327 -3.59(-6.28%)
Jun 08, 2020 58.53 58.96 56.29 57.07 1,475,188 -0.38(-0.65%)
Jun 05, 2020 56.33 59.09 56.09 57.45 1,998,606 +2.45(+4.46%)
Jun 04, 2020 53.95 55.63 53.24 55.00 1,632,867 +0.56(+1.03%)
Jun 03, 2020 51.48 55.05 50.98 54.43 2,063,865 +4.10(+8.15%)
Jun 02, 2020 49.81 50.45 49.06 50.33 1,132,617 +0.59(+1.19%)
Jun 01, 2020 48.86 50.55 48.41 49.74 1,390,528 +1.06(+2.18%)
May 29, 2020 48.81 49.59 47.88 48.68 1,365,673 -0.15(-0.31%)
May 28, 2020 52.53 52.59 48.51 48.83 1,264,705 -2.76(-5.35%)
May 27, 2020 49.88 51.93 49.16 51.59 1,839,239 +3.67(+7.66%)
May 26, 2020 49.29 49.52 47.77 47.92 1,014,341 +0.65(+1.37%)
May 22, 2020 47.58 47.89 46.70 47.27 1,291,643 -0.09(-0.20%)
May 21, 2020 46.62 47.48 45.72 47.36 1,131,606 +0.46(+0.98%)
May 20, 2020 46.26 47.41 46.03 46.90 1,123,273 +1.66(+3.67%)
May 19, 2020 45.49 46.78 44.12 45.24 1,050,992 -0.36(-0.78%)
May 18, 2020 45.03 46.54 44.80 45.60 1,999,616 +2.90(+6.79%)
May 15, 2020 40.73 42.76 40.73 42.70 971,874 +1.45(+3.50%)
May 14, 2020 39.66 41.95 39.13 41.25 1,403,196 -0.07(-0.16%)
May 13, 2020 42.73 43.18 39.74 41.32 1,744,280 -1.92(-4.43%)
May 12, 2020 46.02 46.18 43.21 43.23 1,695,334 -2.35(-5.15%)
May 11, 2020 44.02 46.05 43.42 45.58 2,529,640 +0.91(+2.04%)
May 08, 2020 44.30 45.30 43.93 44.67 1,708,236 +1.54(+3.57%)
May 07, 2020 42.41 43.81 42.41 43.13 1,654,474 +1.49(+3.59%)
May 06, 2020 41.72 42.46 40.52 41.64 1,727,920 +0.65(+1.58%)
May 05, 2020 41.78 46.00 40.79 40.99 3,834,699 -2.50(-5.74%)
May 04, 2020 40.84 43.64 40.19 43.49 2,846,158 +1.37(+3.25%)
May 01, 2020 42.56 42.80 41.07 42.11 2,217,501 -2.09(-4.74%)
Apr 30, 2020 45.82 46.49 44.04 44.21 1,729,951 -2.68(-5.71%)
Apr 29, 2020 49.11 49.94 46.59 46.88 3,508,147 +0.12(+0.26%)
Apr 28, 2020 48.29 49.72 45.90 46.76 2,496,348 -0.08(-0.18%)
Apr 27, 2020 43.72 47.04 43.45 46.85 1,504,791 +3.78(+8.79%)
Apr 24, 2020 43.77 44.44 42.64 43.06 1,846,710 -0.52(-1.18%)
Apr 23, 2020 44.10 44.94 42.26 43.58 1,975,996 +0.15(+0.35%)
Apr 22, 2020 43.27 44.95 42.49 43.43 1,870,977 +1.52(+3.63%)
Apr 21, 2020 39.45 42.21 39.45 41.91 2,388,317 +1.10(+2.69%)
Apr 20, 2020 42.20 44.39 40.69 40.81 2,372,678 -2.84(-6.50%)
Apr 17, 2020 41.23 44.06 41.20 43.65 1,859,706 +4.11(+10.40%)
Apr 16, 2020 38.94 39.69 37.38 39.53 2,011,355 +0.57(+1.47%)
Apr 15, 2020 39.26 40.55 38.69 38.96 1,705,749 -2.29(-5.55%)
Apr 14, 2020 43.00 43.98 41.21 41.25 1,222,293 -0.19(-0.45%)
Apr 13, 2020 44.12 45.27 41.19 41.44 1,655,809 -2.67(-6.05%)
Apr 09, 2020 44.23 46.65 43.03 44.10 2,167,331 +2.11(+5.03%)
Apr 08, 2020 39.85 43.75 38.89 41.99 1,950,526 +2.90(+7.42%)
Apr 07, 2020 43.69 45.06 38.08 39.09 2,388,929 -0.86(-2.16%)
Apr 06, 2020 37.06 40.30 35.10 39.96 2,599,881 +6.85(+20.70%)
Apr 03, 2020 32.61 33.33 31.17 33.10 2,769,799 +0.74(+2.29%)
Apr 02, 2020 33.34 35.71 31.83 32.36 2,245,349 -1.64(-4.83%)
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.