Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.56 +4.13 (+2.47%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.53 71.63 68.98 71.16 932,880 +0.49(+0.69%)
Nov 27, 2020 70.98 71.78 70.50 70.67 270,450 -0.44(-0.62%)
Nov 25, 2020 72.94 72.94 70.03 71.11 1,020,340 -1.79(-2.46%)
Nov 24, 2020 71.71 73.71 71.24 72.91 1,279,350 +1.91(+2.68%)
Nov 23, 2020 71.06 71.29 69.47 71.00 750,125 +1.61(+2.33%)
Nov 20, 2020 68.77 69.97 68.15 69.39 802,084 -0.03(-0.04%)
Nov 19, 2020 67.97 69.57 67.41 69.42 508,000 +1.36(+2.00%)
Nov 18, 2020 68.79 70.08 67.79 68.05 806,957 -0.72(-1.05%)
Nov 17, 2020 67.76 69.18 67.76 68.78 768,416 +0.15(+0.21%)
Nov 16, 2020 71.41 72.48 68.49 68.63 1,010,036 +0.15(+0.23%)
Nov 13, 2020 68.92 69.19 67.63 68.48 1,088,512 +0.49(+0.72%)
Nov 12, 2020 68.76 69.42 67.22 67.99 1,326,263 -1.38(-1.99%)
Nov 11, 2020 72.01 72.54 68.98 69.37 922,828 -2.75(-3.81%)
Nov 10, 2020 75.43 76.01 71.11 72.12 1,424,345 -2.82(-3.76%)
Nov 09, 2020 75.54 79.11 74.17 74.94 2,785,092 +7.24(+10.69%)
Nov 06, 2020 67.62 68.45 66.47 67.70 833,294 -0.23(-0.35%)
Nov 05, 2020 67.68 69.09 67.56 67.93 756,370 +0.55(+0.82%)
Nov 04, 2020 65.46 68.27 65.09 67.38 844,134 +1.43(+2.16%)
Nov 03, 2020 66.00 66.56 64.98 65.95 1,120,565 +0.73(+1.12%)
Nov 02, 2020 66.07 66.59 64.26 65.22 1,675,924 -0.53(-0.80%)
Oct 30, 2020 66.72 67.35 64.07 65.74 1,508,514 -1.58(-2.34%)
Oct 29, 2020 68.27 68.27 63.42 67.32 1,933,745 +2.71(+4.20%)
Oct 28, 2020 63.64 66.20 63.07 64.61 1,637,584 -0.64(-0.98%)
Oct 27, 2020 66.11 66.93 64.43 65.25 891,356 -0.99(-1.49%)
Oct 26, 2020 66.83 67.66 64.95 66.23 1,367,637 -1.69(-2.49%)
Oct 23, 2020 70.87 70.87 67.67 67.92 1,014,375 -2.96(-4.17%)
Oct 22, 2020 69.64 71.55 69.15 70.88 1,107,899 +1.52(+2.19%)
Oct 21, 2020 69.79 70.07 68.76 69.36 1,049,375 -0.26(-0.38%)
Oct 20, 2020 68.95 70.80 68.28 69.62 933,184 +1.46(+2.15%)
Oct 19, 2020 69.64 70.19 68.00 68.16 825,529 -1.19(-1.72%)
Oct 16, 2020 69.08 69.80 68.51 69.35 733,912 +0.11(+0.16%)
Oct 15, 2020 67.06 69.36 66.56 69.24 963,285 +1.34(+1.98%)
Oct 14, 2020 66.94 68.06 66.53 67.89 931,233 +1.47(+2.22%)
Oct 13, 2020 66.85 67.56 65.43 66.42 866,455 -0.52(-0.77%)
Oct 12, 2020 66.42 68.68 66.20 66.94 1,411,812 +0.90(+1.36%)
Oct 09, 2020 65.88 66.32 65.12 66.04 690,772 +0.54(+0.83%)
Oct 08, 2020 64.78 65.80 64.36 65.49 832,858 +1.04(+1.62%)
Oct 07, 2020 63.38 64.55 62.71 64.45 997,726 +2.07(+3.33%)
Oct 06, 2020 62.41 64.68 61.61 62.37 1,446,959 +0.60(+0.97%)
Oct 05, 2020 60.72 62.14 59.91 61.77 794,804 +1.48(+2.46%)
Oct 02, 2020 58.63 60.81 58.17 60.29 845,650 +0.22(+0.36%)
Oct 01, 2020 57.63 60.11 57.37 60.07 981,246 +3.00(+5.26%)
Sep 30, 2020 56.95 58.45 56.76 57.07 1,044,416 +0.44(+0.78%)
Sep 29, 2020 58.22 58.23 55.95 56.63 559,827 -1.59(-2.73%)
Sep 28, 2020 57.38 58.23 56.49 58.22 601,297 +1.89(+3.35%)
Sep 25, 2020 57.20 58.01 56.05 56.33 835,956 -0.91(-1.59%)
Sep 24, 2020 57.22 58.78 56.53 57.24 1,362,012 -0.02(-0.03%)
Sep 23, 2020 59.56 59.60 57.25 57.26 1,334,981 -2.22(-3.73%)
Sep 22, 2020 57.75 59.57 56.38 59.47 910,853 +2.14(+3.73%)
Sep 21, 2020 57.04 57.63 55.81 57.33 726,869 -1.17(-2.01%)
Sep 18, 2020 59.71 60.45 58.16 58.51 1,293,134 -0.54(-0.91%)
Sep 17, 2020 58.82 60.58 58.55 59.04 645,067 -1.43(-2.36%)
Sep 16, 2020 61.76 61.89 59.93 60.47 782,953 -1.44(-2.32%)
Sep 15, 2020 61.23 62.50 60.38 61.90 608,829 +1.07(+1.76%)
Sep 14, 2020 59.42 61.16 59.42 60.83 578,032 +2.01(+3.42%)
Sep 11, 2020 59.80 60.36 57.55 58.83 794,840 -0.60(-1.01%)
Sep 10, 2020 60.98 62.08 59.35 59.43 897,799 -1.38(-2.27%)
Sep 09, 2020 59.79 61.65 59.31 60.81 743,711 +1.07(+1.79%)
Sep 08, 2020 59.18 61.50 58.84 59.74 739,714 -0.58(-0.97%)
Sep 04, 2020 61.94 62.49 60.12 60.32 752,659 -1.05(-1.71%)
Sep 03, 2020 60.73 61.92 60.06 61.37 1,037,658 +0.75(+1.24%)
Sep 02, 2020 60.77 61.05 59.74 60.62 889,177 +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.