Texas Roadhouse Inc (NQ: TXRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.03	50.11	49.10	49.45	1,611,029	-0.69(-1.38%)
Jun 27, 2019	49.07	50.16	48.98	50.15	810,890	+1.26(+2.58%)
Jun 26, 2019	48.93	49.10	48.40	48.88	1,013,853	-0.05(-0.09%)
Jun 25, 2019	48.40	49.22	48.03	48.93	1,015,061	+0.76(+1.57%)
Jun 24, 2019	48.52	48.92	47.98	48.17	750,305	-0.09(-0.19%)
Jun 21, 2019	48.62	49.24	47.47	48.27	1,694,483	-0.58(-1.19%)
Jun 20, 2019	48.25	49.05	47.23	48.85	1,195,804	+0.48(+0.99%)
Jun 19, 2019	49.10	49.34	47.86	48.37	1,572,535	-0.78(-1.59%)
Jun 18, 2019	49.51	50.26	49.08	49.15	658,075	-0.12(-0.24%)
Jun 17, 2019	49.93	50.11	49.08	49.27	1,481,886	-0.65(-1.31%)
Jun 14, 2019	49.97	50.80	49.92	49.92	705,184	+0.06(+0.11%)
Jun 13, 2019	49.57	50.18	49.43	49.87	926,308	+0.30(+0.61%)
Jun 12, 2019	50.07	50.49	49.25	49.57	1,159,883	-0.50(-0.99%)
Jun 11, 2019	51.04	51.32	49.92	50.06	868,318	-0.66(-1.31%)
Jun 10, 2019	51.04	51.64	50.37	50.73	885,314	-0.12(-0.23%)
Jun 07, 2019	51.35	51.90	50.74	50.85	784,207	-0.28(-0.56%)
Jun 06, 2019	50.11	51.46	50.02	51.13	818,118	+1.11(+2.22%)
Jun 05, 2019	51.28	51.34	49.81	50.02	1,003,954	-1.17(-2.29%)
Jun 04, 2019	50.73	51.98	50.62	51.19	1,528,084	+1.70(+3.44%)
Jun 03, 2019	47.04	49.49	46.97	49.49	2,012,538	+2.51(+5.35%)
May 31, 2019	47.65	47.65	46.59	46.98	1,320,507	-0.99(-2.06%)
May 30, 2019	47.84	48.52	47.57	47.97	901,614	+0.28(+0.60%)
May 29, 2019	48.59	48.69	47.42	47.68	972,129	-1.11(-2.27%)
May 28, 2019	48.99	49.58	48.68	48.79	910,898	-0.03(-0.06%)
May 24, 2019	48.82	49.39	48.68	48.82	844,330	+0.23(+0.47%)
May 23, 2019	49.26	49.29	47.02	48.59	1,648,105	-1.88(-3.72%)
May 22, 2019	51.32	51.32	49.84	50.47	775,372	-0.93(-1.82%)
May 21, 2019	51.30	52.24	51.24	51.40	863,157	+0.10(+0.20%)
May 20, 2019	49.86	51.51	49.86	51.30	1,301,504	+1.21(+2.42%)
May 17, 2019	48.77	50.53	48.67	50.09	1,470,103	+1.73(+3.58%)
May 16, 2019	49.44	49.72	48.16	48.36	1,301,622	-0.96(-1.95%)
May 15, 2019	49.86	50.20	49.27	49.32	886,938	-0.82(-1.64%)
May 14, 2019	50.33	50.74	49.95	50.15	677,424	-0.22(-0.44%)
May 13, 2019	50.96	51.29	50.07	50.37	1,568,922	+0.05(+0.09%)
May 10, 2019	50.03	50.52	49.72	50.32	713,392	+0.23(+0.46%)
May 09, 2019	49.44	50.32	49.18	50.09	769,373	+0.22(+0.44%)
May 08, 2019	50.58	51.01	49.77	49.87	883,599	-0.84(-1.66%)
May 07, 2019	50.42	51.30	50.42	50.72	1,235,046	+0.39(+0.78%)
May 06, 2019	49.60	50.98	49.49	50.32	1,336,685	+0.17(+0.35%)
May 03, 2019	48.85	50.23	48.68	50.15	1,355,314	+1.46(+2.99%)
May 02, 2019	48.26	49.34	48.20	48.69	1,732,904	+0.69(+1.43%)
May 01, 2019	49.52	49.76	47.89	48.00	2,836,199	-1.49(-3.02%)
Apr 30, 2019	50.41	51.32	49.03	49.50	5,695,672	-6.49(-11.59%)
Apr 29, 2019	55.51	56.13	55.29	55.99	2,601,132	+0.42(+0.76%)
Apr 26, 2019	55.43	56.20	55.29	55.57	2,262,931	-0.11(-0.20%)
Apr 25, 2019	55.42	55.93	54.78	55.68	1,427,974	+0.51(+0.93%)
Apr 24, 2019	54.99	56.12	54.99	55.16	873,284	+0.44(+0.80%)
Apr 23, 2019	55.40	55.78	54.65	54.72	1,094,020	-0.48(-0.86%)
Apr 22, 2019	55.02	55.30	54.55	55.20	762,824	+0.35(+0.63%)
Apr 18, 2019	54.24	54.89	54.20	54.85	763,803	+0.65(+1.20%)
Apr 17, 2019	55.43	55.57	54.16	54.20	983,967	-1.19(-2.15%)
Apr 16, 2019	56.32	56.63	54.84	55.39	950,934	-0.65(-1.16%)
Apr 15, 2019	57.09	57.33	56.02	56.04	820,584	-1.15(-2.00%)
Apr 12, 2019	56.15	57.20	55.97	57.19	1,077,508	+1.33(+2.38%)
Apr 11, 2019	56.34	56.36	55.56	55.86	738,520	-0.38(-0.67%)
Apr 10, 2019	56.33	56.94	56.05	56.23	674,044	+0.15(+0.26%)
Apr 09, 2019	56.85	56.97	55.99	56.09	431,114	-0.94(-1.66%)
Apr 08, 2019	57.33	57.52	56.76	57.03	430,012	-0.56(-0.97%)
Apr 05, 2019	56.72	57.69	56.42	57.59	597,185	+0.83(+1.47%)
Apr 04, 2019	56.91	56.92	56.16	56.76	685,683	-0.16(-0.29%)
Apr 03, 2019	57.41	57.59	56.62	56.92	859,651	-0.17(-0.30%)
Apr 02, 2019	57.24	57.50	56.39	57.10	758,791	-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.