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, 2020 70.52 71.62 68.97 71.15 933,025 +0.49(+0.69%)
Nov 27, 2020 70.97 71.77 70.49 70.66 270,492 -0.44(-0.62%)
Nov 25, 2020 72.92 72.92 70.01 71.10 1,020,499 -1.79(-2.46%)
Nov 24, 2020 71.69 73.70 71.23 72.90 1,279,550 +1.91(+2.68%)
Nov 23, 2020 71.05 71.28 69.46 70.99 750,242 +1.61(+2.33%)
Nov 20, 2020 68.76 69.96 68.14 69.38 802,209 -0.03(-0.04%)
Nov 19, 2020 67.96 69.56 67.40 69.40 508,079 +1.36(+2.00%)
Nov 18, 2020 68.78 70.07 67.78 68.04 807,083 -0.72(-1.05%)
Nov 17, 2020 67.75 69.17 67.75 68.77 768,536 +0.15(+0.21%)
Nov 16, 2020 71.39 72.47 68.48 68.62 1,010,194 +0.15(+0.23%)
Nov 13, 2020 68.91 69.18 67.62 68.47 1,088,681 +0.49(+0.72%)
Nov 12, 2020 68.75 69.40 67.21 67.98 1,326,470 -1.38(-1.99%)
Nov 11, 2020 72.00 72.53 68.97 69.36 922,971 -2.75(-3.81%)
Nov 10, 2020 75.42 75.99 71.09 72.11 1,424,567 -2.82(-3.76%)
Nov 09, 2020 75.52 79.10 74.16 74.92 2,785,526 +7.24(+10.69%)
Nov 06, 2020 67.61 68.44 66.46 67.69 833,423 -0.23(-0.35%)
Nov 05, 2020 67.67 69.08 67.55 67.92 756,488 +0.55(+0.82%)
Nov 04, 2020 65.45 68.26 65.08 67.37 844,265 +1.43(+2.16%)
Nov 03, 2020 65.99 66.55 64.97 65.94 1,120,740 +0.73(+1.12%)
Nov 02, 2020 66.06 66.58 64.25 65.21 1,676,185 -0.53(-0.80%)
Oct 30, 2020 66.71 67.34 64.06 65.73 1,508,749 -1.58(-2.34%)
Oct 29, 2020 68.26 68.26 63.41 67.31 1,934,047 +2.71(+4.20%)
Oct 28, 2020 63.63 66.18 63.06 64.60 1,637,839 -0.64(-0.98%)
Oct 27, 2020 66.10 66.92 64.42 65.24 891,495 -0.99(-1.49%)
Oct 26, 2020 66.82 67.65 64.94 66.22 1,367,850 -1.69(-2.49%)
Oct 23, 2020 70.86 70.86 67.66 67.91 1,014,533 -2.96(-4.17%)
Oct 22, 2020 69.63 71.54 69.14 70.87 1,108,072 +1.52(+2.19%)
Oct 21, 2020 69.78 70.06 68.75 69.35 1,049,538 -0.26(-0.38%)
Oct 20, 2020 68.94 70.79 68.27 69.61 933,330 +1.46(+2.15%)
Oct 19, 2020 69.63 70.17 67.99 68.15 825,658 -1.19(-1.72%)
Oct 16, 2020 69.07 69.79 68.50 69.34 734,026 +0.11(+0.16%)
Oct 15, 2020 67.05 69.35 66.55 69.23 963,436 +1.34(+1.98%)
Oct 14, 2020 66.93 68.05 66.52 67.88 931,378 +1.47(+2.22%)
Oct 13, 2020 66.84 67.55 65.42 66.41 866,590 -0.52(-0.77%)
Oct 12, 2020 66.41 68.67 66.19 66.93 1,412,032 +0.90(+1.36%)
Oct 09, 2020 65.87 66.31 65.11 66.03 690,879 +0.54(+0.83%)
Oct 08, 2020 64.77 65.79 64.35 65.48 832,988 +1.04(+1.62%)
Oct 07, 2020 63.37 64.54 62.70 64.44 997,881 +2.07(+3.33%)
Oct 06, 2020 62.40 64.67 61.60 62.36 1,447,185 +0.60(+0.97%)
Oct 05, 2020 60.71 62.13 59.91 61.76 794,928 +1.48(+2.46%)
Oct 02, 2020 58.62 60.80 58.16 60.28 845,781 +0.22(+0.36%)
Oct 01, 2020 57.62 60.10 57.36 60.06 981,398 +3.00(+5.26%)
Sep 30, 2020 56.94 58.44 56.76 57.06 1,044,579 +0.44(+0.78%)
Sep 29, 2020 58.22 58.23 55.94 56.62 559,914 -1.59(-2.73%)
Sep 28, 2020 57.37 58.23 56.48 58.21 601,391 +1.89(+3.35%)
Sep 25, 2020 57.19 58.00 56.04 56.32 836,087 -0.91(-1.59%)
Sep 24, 2020 57.21 58.77 56.52 57.23 1,362,224 -0.02(-0.03%)
Sep 23, 2020 59.55 59.60 57.24 57.25 1,335,189 -2.22(-3.73%)
Sep 22, 2020 57.74 59.56 56.37 59.46 910,995 +2.14(+3.73%)
Sep 21, 2020 57.03 57.62 55.80 57.32 726,982 -1.17(-2.01%)
Sep 18, 2020 59.70 60.44 58.15 58.50 1,293,335 -0.54(-0.91%)
Sep 17, 2020 58.81 60.57 58.54 59.03 645,167 -1.43(-2.36%)
Sep 16, 2020 61.75 61.88 59.92 60.46 783,075 -1.44(-2.32%)
Sep 15, 2020 61.22 62.49 60.37 61.90 608,924 +1.07(+1.76%)
Sep 14, 2020 59.41 61.15 59.41 60.83 578,122 +2.01(+3.42%)
Sep 11, 2020 59.79 60.35 57.54 58.82 794,964 -0.60(-1.01%)
Sep 10, 2020 60.98 62.07 59.34 59.42 897,939 -1.38(-2.27%)
Sep 09, 2020 59.78 61.64 59.30 60.80 743,827 +1.07(+1.79%)
Sep 08, 2020 59.17 61.49 58.84 59.73 739,829 -0.58(-0.97%)
Sep 04, 2020 61.93 62.48 60.11 60.31 752,776 -1.05(-1.71%)
Sep 03, 2020 60.72 61.91 60.06 61.36 1,037,819 +0.75(+1.24%)
Sep 02, 2020 60.76 61.04 59.73 60.61 889,316 +0.30(+0.49%)
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.