Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.68 +0.41 (+0.27%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 78.02 80.23 77.25 78.80 1,317,546 -0.62(-0.78%)
Nov 29, 2021 82.40 82.49 79.14 79.41 1,015,959 -1.79(-2.20%)
Nov 26, 2021 80.40 81.69 79.67 81.20 957,986 -3.11(-3.68%)
Nov 24, 2021 83.60 84.82 82.37 84.31 643,052 -0.09(-0.11%)
Nov 23, 2021 85.22 85.94 83.14 84.40 1,140,223 -0.87(-1.03%)
Nov 22, 2021 85.67 87.50 84.83 85.28 859,559 +0.03(+0.03%)
Nov 19, 2021 85.42 85.42 83.60 85.25 705,744 -0.45(-0.52%)
Nov 18, 2021 86.55 85.89 84.79 85.69 633,715 -1.00(-1.15%)
Nov 17, 2021 86.76 87.64 85.94 86.69 355,368 -0.19(-0.22%)
Nov 16, 2021 86.37 87.21 85.26 86.88 688,734 +0.07(+0.08%)
Nov 15, 2021 87.17 88.37 86.43 86.82 573,748 +0.37(+0.43%)
Nov 12, 2021 88.00 88.04 85.98 86.44 621,187 -1.19(-1.36%)
Nov 11, 2021 88.63 88.76 87.36 87.63 373,423 -0.38(-0.43%)
Nov 10, 2021 88.82 88.01 499,777 -1.62(-1.81%)
Nov 09, 2021 88.35 89.69 87.81 89.64 627,545 +1.54(+1.75%)
Nov 08, 2021 90.79 90.94 87.62 88.10 786,083 -2.87(-3.15%)
Nov 05, 2021 87.47 91.31 87.31 90.97 1,291,164 +4.75(+5.51%)
Nov 04, 2021 84.94 86.64 84.46 86.22 734,409 +1.87(+2.22%)
Nov 03, 2021 82.85 86.34 82.85 84.35 840,291 +0.94(+1.13%)
Nov 02, 2021 88.22 88.22 83.17 83.40 1,386,336 -5.07(-5.73%)
Nov 01, 2021 84.55 88.62 85.31 88.48 1,123,398 +4.10(+4.86%)
Oct 29, 2021 82.36 88.86 81.57 84.37 2,646,453 -1.03(-1.20%)
Oct 28, 2021 84.17 85.84 85.40 1,309,244 +1.34(+1.59%)
Oct 27, 2021 85.12 85.87 83.51 84.06 1,108,377 -1.13(-1.33%)
Oct 26, 2021 85.66 84.40 85.19 827,145 +0.03(+0.03%)
Oct 25, 2021 85.45 85.82 83.60 85.16 963,473 +0.03(+0.03%)
Oct 22, 2021 83.65 85.50 82.75 85.13 1,243,136 +1.04(+1.23%)
Oct 21, 2021 84.30 85.50 83.32 84.10 819,988 -0.02(-0.02%)
Oct 20, 2021 82.93 86.51 81.52 84.12 1,575,716 -1.22(-1.43%)
Oct 19, 2021 86.97 87.36 85.25 85.33 563,907 -1.27(-1.47%)
Oct 18, 2021 83.90 86.61 83.90 86.61 950,621 +1.92(+2.27%)
Oct 15, 2021 86.91 87.45 84.47 84.69 613,845 -0.82(-0.96%)
Oct 14, 2021 85.07 86.44 84.49 85.50 650,120 +1.12(+1.33%)
Oct 13, 2021 87.06 87.29 83.53 84.38 1,232,813 -2.70(-3.10%)
Oct 12, 2021 87.38 88.26 86.46 87.08 607,596 -0.16(-0.19%)
Oct 11, 2021 88.10 89.78 87.12 87.24 416,164 -0.89(-1.01%)
Oct 08, 2021 88.21 88.84 87.47 88.14 431,936 -0.33(-0.38%)
Oct 07, 2021 88.16 89.34 88.16 88.47 670,300 +0.87(+1.00%)
Oct 06, 2021 89.39 89.79 86.65 87.59 1,361,161 -2.19(-2.43%)
Oct 05, 2021 89.51 91.59 88.99 89.78 939,896 +0.40(+0.45%)
Oct 04, 2021 89.95 90.80 88.85 89.38 603,420 -1.05(-1.16%)
Oct 01, 2021 87.69 90.99 87.46 90.43 707,528 +3.66(+4.22%)
Sep 30, 2021 88.35 88.35 86.00 86.77 629,433 -0.86(-0.99%)
Sep 29, 2021 89.11 89.30 87.50 87.63 456,014 -1.03(-1.16%)
Sep 28, 2021 90.58 91.20 88.37 88.66 675,734 -2.09(-2.30%)
Sep 27, 2021 90.23 92.56 90.18 90.75 589,069 +0.76(+0.84%)
Sep 24, 2021 88.77 90.34 88.75 89.99 662,928 +1.41(+1.59%)
Sep 23, 2021 87.55 89.97 87.55 88.58 978,092 +2.16(+2.50%)
Sep 22, 2021 85.27 87.05 84.81 86.43 586,442 +1.63(+1.93%)
Sep 21, 2021 86.99 87.63 84.25 84.79 692,302 -2.12(-2.44%)
Sep 20, 2021 85.31 87.17 84.88 86.91 874,226 +0.11(+0.13%)
Sep 17, 2021 87.12 88.11 86.53 86.80 1,358,451 -0.25(-0.28%)
Sep 16, 2021 86.23 87.85 86.23 87.04 529,543 +1.12(+1.30%)
Sep 15, 2021 86.02 87.14 85.37 85.92 1,001,683 -0.52(-0.60%)
Sep 14, 2021 88.08 88.08 86.16 86.44 867,437 -1.12(-1.28%)
Sep 13, 2021 88.10 88.10 86.15 87.57 634,154 +0.22(+0.25%)
Sep 10, 2021 89.22 89.37 87.07 87.35 457,929 -1.18(-1.33%)
Sep 09, 2021 88.25 89.19 87.79 88.53 396,968 +0.03(+0.03%)
Sep 08, 2021 89.17 89.49 88.09 88.50 452,829 -0.55(-0.62%)
Sep 07, 2021 88.49 89.64 88.11 89.05 683,149 +0.48(+0.55%)
Sep 03, 2021 89.37 89.63 88.04 88.56 792,928 -1.30(-1.44%)
Sep 02, 2021 90.92 91.00 89.47 89.86 403,762 -0.61(-0.67%)
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.