Texas Roadhouse Inc (NQ: TXRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.69	54.37	53.55	53.65	305,502	-0.17(-0.31%)
Nov 27, 2019	53.82	54.06	53.34	53.82	405,322	+0.23(+0.43%)
Nov 26, 2019	54.13	54.62	53.49	53.59	468,076	-0.75(-1.38%)
Nov 25, 2019	53.97	54.51	53.69	54.34	436,230	+0.73(+1.37%)
Nov 22, 2019	53.62	54.38	53.47	53.61	696,903	+0.16(+0.29%)
Nov 21, 2019	53.51	54.21	53.33	53.45	571,208	+0.26(+0.49%)
Nov 20, 2019	53.18	53.44	52.67	53.19	462,040	-0.22(-0.42%)
Nov 19, 2019	54.78	54.78	53.22	53.41	704,420	-1.13(-2.07%)
Nov 18, 2019	53.40	54.98	53.01	54.54	775,250	+1.11(+2.08%)
Nov 15, 2019	52.77	53.49	52.07	53.43	873,341	+0.65(+1.23%)
Nov 14, 2019	52.74	52.91	51.52	52.78	903,734	+0.08(+0.16%)
Nov 13, 2019	52.93	53.09	52.24	52.70	1,161,147	-0.57(-1.08%)
Nov 12, 2019	54.10	54.23	52.71	53.27	788,441	-0.88(-1.63%)
Nov 11, 2019	54.44	54.64	53.86	54.15	298,128	-0.35(-0.65%)
Nov 08, 2019	53.98	54.53	53.59	54.51	420,969	+0.58(+1.08%)
Nov 07, 2019	54.96	55.19	53.64	53.92	1,188,785	-0.63(-1.16%)
Nov 06, 2019	55.02	55.17	54.03	54.55	865,748	-0.51(-0.93%)
Nov 05, 2019	55.07	56.05	54.65	55.06	931,207	-0.22(-0.40%)
Nov 04, 2019	53.66	55.41	53.30	55.29	870,925	+1.68(+3.13%)
Nov 01, 2019	52.49	54.01	52.26	53.61	912,838	+1.25(+2.39%)
Oct 31, 2019	52.05	52.87	51.76	52.36	847,857	-0.15(-0.28%)
Oct 30, 2019	55.39	55.50	52.07	52.51	2,154,240	-3.38(-6.05%)
Oct 29, 2019	54.51	56.75	52.13	55.89	5,595,785	+9.40(+20.21%)
Oct 28, 2019	46.52	46.95	46.03	46.49	1,497,130	+0.38(+0.82%)
Oct 25, 2019	44.83	46.36	44.80	46.11	1,264,095	+1.30(+2.89%)
Oct 24, 2019	45.61	45.77	44.79	44.81	524,009	-0.48(-1.06%)
Oct 23, 2019	45.05	45.85	44.85	45.30	913,333	+0.21(+0.47%)
Oct 22, 2019	45.33	45.45	44.67	45.08	716,554	-0.36(-0.80%)
Oct 21, 2019	45.26	46.02	45.02	45.44	835,563	+0.37(+0.82%)
Oct 18, 2019	44.48	45.32	44.04	45.07	825,752	+0.45(+1.02%)
Oct 17, 2019	45.54	45.63	44.55	44.62	881,760	-0.55(-1.22%)
Oct 16, 2019	45.76	45.94	45.05	45.17	454,038	-0.64(-1.41%)
Oct 15, 2019	45.02	45.83	44.68	45.81	1,068,068	+0.80(+1.77%)
Oct 14, 2019	46.60	46.69	44.95	45.02	899,809	-1.88(-4.01%)
Oct 11, 2019	46.28	47.26	46.27	46.90	815,068	+1.12(+2.45%)
Oct 10, 2019	45.81	46.31	45.50	45.78	605,460	-0.01(-0.02%)
Oct 09, 2019	46.89	46.89	45.73	45.79	568,384	-0.77(-1.65%)
Oct 08, 2019	46.38	46.95	46.14	46.56	624,419	-0.21(-0.46%)
Oct 07, 2019	45.79	46.89	45.59	46.77	881,569	+1.05(+2.29%)
Oct 04, 2019	46.26	46.70	45.66	45.72	957,945	-1.64(-3.46%)
Oct 03, 2019	47.34	47.81	46.57	47.36	673,183	-0.18(-0.37%)
Oct 02, 2019	47.58	48.23	46.80	47.54	758,885	-0.42(-0.87%)
Oct 01, 2019	48.78	49.05	47.75	47.96	787,832	-0.71(-1.47%)
Sep 30, 2019	48.42	48.95	48.23	48.67	663,357	+0.27(+0.56%)
Sep 27, 2019	47.69	48.64	47.69	48.40	631,616	+0.68(+1.43%)
Sep 26, 2019	48.35	48.51	47.71	47.72	801,304	-0.63(-1.31%)
Sep 25, 2019	47.95	48.58	47.87	48.35	623,795	+0.55(+1.14%)
Sep 24, 2019	48.80	49.04	47.59	47.81	641,722	-0.85(-1.75%)
Sep 23, 2019	47.58	48.93	47.58	48.66	1,045,311	+0.90(+1.88%)
Sep 20, 2019	48.00	48.46	47.55	47.76	1,666,396	-0.36(-0.75%)
Sep 19, 2019	49.21	49.44	48.08	48.12	1,160,591	-1.48(-2.99%)
Sep 18, 2019	50.36	50.50	49.34	49.60	944,159	-0.75(-1.49%)
Sep 17, 2019	50.19	50.61	49.53	50.36	938,004	+0.12(+0.24%)
Sep 16, 2019	49.87	51.01	49.41	50.23	654,097	-0.05(-0.09%)
Sep 13, 2019	49.52	50.56	49.20	50.28	657,299	+0.88(+1.78%)
Sep 12, 2019	49.90	49.90	48.87	49.40	933,589	-0.51(-1.02%)
Sep 11, 2019	50.06	50.26	49.28	49.91	713,689	-0.06(-0.13%)
Sep 10, 2019	49.09	50.00	48.59	49.98	603,491	+0.81(+1.64%)
Sep 09, 2019	48.70	49.31	48.20	49.17	907,068	+0.45(+0.93%)
Sep 06, 2019	48.60	49.77	48.48	48.72	752,935	+0.27(+0.55%)
Sep 05, 2019	47.58	48.98	47.34	48.45	659,907	+1.23(+2.62%)
Sep 04, 2019	48.34	48.45	47.05	47.22	1,274,760	-0.89(-1.86%)

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.