TXRH - Texas Roadhouse, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201949.3549.6048.6449.1849.18807,297
Aug 21, 201950.2450.5449.3349.4749.471,135,800
Aug 20, 201951.4151.4549.6250.0550.051,090,500
Aug 19, 201951.7952.0051.0751.4951.49618,200
Aug 16, 201950.1651.9550.1651.4251.42854,000
Aug 15, 201951.1051.1049.7750.0850.08901,000
Aug 14, 201952.5652.6950.7650.7850.78990,800
Aug 13, 201953.9154.8052.9053.0853.08919,300
Aug 12, 201954.2654.8053.2253.6253.62618,600
Aug 09, 201954.2755.2554.2354.4554.45699,900
Aug 08, 201953.6954.5153.3054.4154.41755,700
Aug 07, 201954.2854.6752.7453.2553.251,084,800
Aug 06, 201955.5555.6754.5854.6554.65893,900
Aug 05, 201956.6356.8754.8355.5355.531,230,200
Aug 02, 201955.6057.1355.5456.9056.901,073,600
Aug 01, 201954.9655.7554.7155.6455.64848,000
Jul 31, 201956.1156.2554.8355.2355.231,081,800
Jul 30, 201958.7460.4555.7456.2956.292,126,000
Jul 29, 201956.1756.9055.7056.6256.621,837,200
Jul 26, 201955.4656.3054.9555.9055.901,298,500
Jul 25, 201954.4754.8053.9054.4354.43961,500
Jul 24, 201954.4754.9854.0254.2554.25757,000
Jul 23, 201954.6755.0054.1754.5354.531,204,400
Jul 22, 201953.9354.5253.7654.4754.47776,000
Jul 19, 201954.3154.5953.9854.0354.03634,800
Jul 18, 201954.2554.6253.7654.3954.39537,500
Jul 17, 201953.1754.6252.8954.2654.261,104,500
Jul 16, 201952.8953.7452.5753.2353.231,608,700
Jul 15, 201953.2853.6552.8352.8952.891,002,000
Jul 12, 201953.1653.8253.1053.5453.54641,800
Jul 11, 201953.4053.4052.5753.0553.05523,800
Jul 10, 201953.9554.0152.5053.3453.34470,300
Jul 09, 201953.8854.1453.4253.9753.97330,300
Jul 08, 201954.4554.8353.6654.1854.18558,700
Jul 05, 201953.4854.7653.3454.5554.55613,900
Jul 03, 201952.6353.7952.4953.7653.76624,700
Jul 02, 201953.0553.1952.3552.5852.581,174,100
Jul 01, 201953.8254.2652.6253.1353.13779,400
Jun 28, 201954.2954.3853.2953.6753.671,484,600
Jun 27, 201953.2554.4453.1654.4254.42747,200
Jun 26, 201953.1053.2952.5353.0553.05934,200
Jun 25, 201952.5253.4252.1253.1053.10935,300
Jun 24, 201952.6653.0952.0752.2852.28691,400
Jun 21, 201952.7653.4451.5252.3852.381,561,500
Jun 20, 201952.3653.2351.2753.0153.011,101,900
Jun 19, 201953.2953.5551.9452.4952.491,449,000
Jun 18, 201953.7354.5453.2653.3453.34606,400
Jun 17, 201954.1954.3853.2653.4753.471,365,500
Jun 14, 201954.2355.1354.1754.1854.18649,800
Jun 13, 201953.8054.4553.6454.1254.12853,600
Jun 12, 201954.3454.7953.4553.7953.791,068,500
Jun 11, 201955.3955.6954.1854.3354.33800,100
Jun 11, 20190.3 Dividend
Jun 10, 201955.6956.3554.9655.3555.05811,400
Jun 07, 201956.0356.6355.3655.4855.18718,700
Jun 06, 201954.6856.1554.5855.7955.49749,500
Jun 05, 201955.9556.0254.3554.5854.28920,100
Jun 04, 201955.3556.7255.2355.8655.561,400,400
Jun 03, 201951.3353.8751.2553.6653.371,844,400
May 31, 201951.9951.9950.8451.2650.981,210,200
May 30, 201952.2052.9451.9152.3452.06826,300
May 29, 201953.0253.1351.7452.0351.75890,900
May 28, 201953.4654.1053.1253.2452.95834,400
May 24, 201953.2753.8953.1253.2752.98773,800
May 23, 201953.7553.7951.3153.0252.731,510,400
May 22, 201956.0056.0054.3855.0754.77710,600
May 21, 201955.9857.0055.9156.0955.79791,100
May 20, 201954.4156.2054.4155.9855.681,192,800
May 17, 201953.2155.1453.1154.6654.361,347,300
May 16, 201953.9554.2552.5552.7752.481,192,900
May 15, 201954.4054.7853.7653.8253.53812,800
May 14, 201954.9255.3754.5054.7254.42620,800
May 13, 201955.6155.9654.6354.9654.661,437,900
May 10, 201954.5955.1354.2554.9154.61653,800
May 09, 201953.9554.9153.6654.6654.36705,100
May 08, 201955.1955.6654.3154.4254.13809,800
May 07, 201955.0255.9855.0255.3455.041,131,900
May 06, 201954.1255.6354.0054.9154.611,225,000
May 03, 201953.3054.8153.1254.7254.421,242,100
May 02, 201952.6653.8452.6053.1352.841,588,100
May 01, 201954.0354.3052.2652.3852.102,599,300
Apr 30, 201955.0156.0053.5054.0153.725,219,900
Apr 29, 201960.5761.2560.3361.0960.762,384,600
Apr 26, 201960.4861.3260.3360.6360.302,073,900
Apr 25, 201960.4761.0359.7760.7560.421,308,700
Apr 24, 201960.0061.2460.0060.1959.86800,300
Apr 23, 201960.4560.8659.6359.7159.391,002,600
Apr 22, 201960.0360.3459.5260.2359.90699,100
Apr 18, 201959.1859.8959.1459.8559.53700,100
Apr 17, 201960.4860.6359.1059.1458.82901,800
Apr 16, 201961.4561.7959.8460.4460.11871,500
Apr 15, 201962.2962.5561.1361.1560.82752,000
Apr 12, 201961.2762.4161.0762.4062.06987,600
Apr 11, 201961.4761.5060.6260.9560.62676,800
Apr 10, 201961.4662.1361.1661.3661.03617,700
Apr 09, 201962.0362.1661.0961.2060.87395,100
Apr 08, 201962.5562.7661.9362.2361.89394,100
Apr 05, 201961.8962.9561.5662.8462.50547,300
Apr 04, 201962.1062.1161.2861.9361.59628,400
Apr 03, 201962.6462.8461.7862.1161.77787,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...