Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 73.12 75.47 73.01 75.29 581,507 +2.09(+2.86%)
Jun 30, 2022 72.78 74.88 71.95 73.20 1,005,386 -1.00(-1.35%)
Jun 29, 2022 74.74 74.92 73.03 74.20 711,045 -0.72(-0.96%)
Jun 28, 2022 77.25 77.98 74.64 74.92 593,668 -2.10(-2.73%)
Jun 27, 2022 78.83 78.90 76.66 77.02 895,768 +0.07(+0.09%)
Jun 24, 2022 73.85 77.44 73.43 76.95 1,571,305 +3.34(+4.54%)
Jun 23, 2022 73.43 74.02 71.35 73.61 853,895 +0.65(+0.89%)
Jun 22, 2022 70.09 73.22 69.76 72.96 1,322,997 +1.96(+2.76%)
Jun 21, 2022 72.95 73.69 70.64 71.00 990,130 -1.20(-1.66%)
Jun 17, 2022 69.85 72.39 69.75 72.20 1,458,132 +2.60(+3.74%)
Jun 16, 2022 71.19 71.32 68.94 69.60 1,054,339 -3.76(-5.13%)
Jun 15, 2022 72.50 74.60 72.43 73.36 894,526 +1.86(+2.60%)
Jun 14, 2022 73.73 74.67 71.10 71.50 1,201,454 -1.98(-2.69%)
Jun 13, 2022 75.01 75.50 72.50 73.48 1,460,203 -4.36(-5.60%)
Jun 10, 2022 78.71 79.51 76.75 77.84 1,176,799 -2.15(-2.69%)
Jun 09, 2022 79.50 80.96 78.92 79.99 942,091 -0.20(-0.25%)
Jun 08, 2022 81.51 81.69 79.66 80.19 1,027,060 -1.37(-1.68%)
Jun 07, 2022 79.62 81.57 78.31 81.56 1,088,746 +0.69(+0.85%)
Jun 06, 2022 80.26 81.22 78.81 80.87 859,579 +0.73(+0.91%)
Jun 03, 2022 79.08 80.46 78.49 80.14 896,474 -0.05(-0.06%)
Jun 02, 2022 76.26 80.25 75.97 80.19 1,877,811 +4.20(+5.53%)
Jun 01, 2022 78.84 78.88 75.59 75.99 1,390,483 -1.98(-2.54%)
May 31, 2022 79.61 80.04 77.63 77.97 1,384,853 -2.35(-2.93%)
May 27, 2022 79.56 81.61 79.05 80.32 811,388 +1.13(+1.43%)
May 26, 2022 74.36 79.84 74.19 79.19 1,946,701 +3.37(+4.44%)
May 25, 2022 70.48 76.44 70.25 75.82 2,299,857 +5.90(+8.44%)
May 24, 2022 70.20 70.58 68.58 69.92 1,388,297 -1.26(-1.77%)
May 23, 2022 72.18 72.18 68.80 71.18 1,196,135 -0.19(-0.27%)
May 20, 2022 72.55 72.95 69.61 71.37 990,276 -0.57(-0.79%)
May 19, 2022 71.24 72.90 70.21 71.94 1,221,182 -0.01(-0.01%)
May 18, 2022 76.03 76.87 71.22 71.95 1,029,032 -5.27(-6.82%)
May 17, 2022 77.70 78.24 75.60 77.22 1,432,616 +1.21(+1.59%)
May 16, 2022 78.01 78.31 75.12 76.01 868,904 -2.53(-3.22%)
May 13, 2022 77.77 79.36 77.50 78.54 1,082,475 +2.06(+2.69%)
May 12, 2022 74.98 77.29 74.06 76.48 1,165,478 +1.43(+1.91%)
May 11, 2022 79.30 80.23 74.82 75.05 1,271,195 -4.57(-5.74%)
May 10, 2022 78.39 80.49 76.83 79.62 1,516,280 +2.56(+3.32%)
May 09, 2022 83.39 83.64 76.75 77.06 1,775,263 -6.85(-8.16%)
May 06, 2022 81.93 85.08 78.82 83.91 3,059,369 +5.50(+7.01%)
May 05, 2022 80.76 81.48 77.51 78.41 1,659,865 -3.07(-3.77%)
May 04, 2022 82.87 83.06 78.75 81.48 1,938,690 -1.46(-1.76%)
May 03, 2022 84.68 84.77 81.71 82.94 1,294,789 -1.74(-2.05%)
May 02, 2022 82.58 84.94 81.82 84.68 2,624,396 +2.35(+2.85%)
Apr 29, 2022 83.17 85.30 82.12 82.33 1,008,837 -2.04(-2.42%)
Apr 28, 2022 83.55 85.28 82.24 84.37 657,776 +2.36(+2.88%)
Apr 27, 2022 82.81 83.98 81.88 82.01 599,795 -1.00(-1.20%)
Apr 26, 2022 86.72 87.45 83.00 83.01 969,430 -4.42(-5.06%)
Apr 25, 2022 82.18 87.68 82.09 87.43 1,258,356 +4.56(+5.50%)
Apr 22, 2022 84.42 85.09 82.46 82.87 781,486 -2.20(-2.59%)
Apr 21, 2022 87.73 84.65 85.07 1,456,793 -0.86(-1.00%)
Apr 20, 2022 85.69 86.86 85.62 85.93 779,461 +0.69(+0.81%)
Apr 19, 2022 83.38 85.88 83.32 85.24 794,464 +1.81(+2.17%)
Apr 18, 2022 81.79 83.49 81.35 83.43 988,019 +1.59(+1.94%)
Apr 14, 2022 83.48 83.85 80.95 81.84 821,306 -1.38(-1.66%)
Apr 13, 2022 81.25 84.44 81.25 83.22 1,482,124 +2.38(+2.94%)
Apr 12, 2022 81.01 82.95 80.45 80.84 1,962,279 +1.74(+2.20%)
Apr 11, 2022 81.12 82.00 78.95 79.10 1,358,887 -2.30(-2.83%)
Apr 08, 2022 81.27 82.32 80.05 81.40 1,031,431 +0.05(+0.06%)
Apr 07, 2022 82.07 82.53 79.49 81.35 901,185 -0.41(-0.50%)
Apr 06, 2022 82.08 82.27 79.83 81.76 939,090 -1.41(-1.70%)
Apr 05, 2022 83.07 83.65 81.11 83.17 1,054,945 -0.12(-0.14%)
Apr 04, 2022 81.31 83.61 80.10 83.29 1,264,814 +1.57(+1.92%)
Apr 01, 2022 83.73 85.02 81.19 81.72 1,134,818 -2.01(-2.40%)
Mar 31, 2022 82.98 84.75 82.10 83.73 1,277,049 +0.81(+0.98%)
Mar 30, 2022 84.47 84.90 82.75 82.92 711,748 -2.15(-2.53%)
Mar 29, 2022 82.94 86.11 82.94 85.07 647,959 +2.92(+3.55%)
Mar 28, 2022 82.48 82.55 80.92 82.15 1,542,070 +0.58(+0.71%)
Mar 25, 2022 83.24 83.87 80.98 81.57 1,283,784 -1.99(-2.38%)
Mar 24, 2022 80.20 83.73 80.20 83.56 973,845 +3.57(+4.46%)
Mar 23, 2022 81.80 82.53 79.91 79.99 869,984 -2.09(-2.55%)
Mar 22, 2022 83.20 85.21 81.69 82.08 1,010,914 -1.00(-1.20%)
Mar 21, 2022 84.62 84.74 81.96 83.08 899,807 -0.57(-0.68%)
Mar 18, 2022 82.33 83.73 81.37 83.65 1,893,041 +1.30(+1.58%)
Mar 17, 2022 81.14 82.77 80.50 82.35 913,104 +0.08(+0.10%)
Mar 16, 2022 79.67 82.61 79.52 82.27 1,367,072 +3.92(+5.00%)
Mar 15, 2022 79.50 80.20 76.86 78.35 1,893,229 -0.76(-0.96%)
Mar 14, 2022 79.42 81.65 78.26 79.11 2,190,496 +0.31(+0.39%)
Mar 11, 2022 81.33 81.93 78.72 78.80 1,504,379 +0.21(+0.27%)
Mar 10, 2022 77.00 79.86 76.75 78.59 1,672,158 +0.38(+0.49%)
Mar 09, 2022 76.82 80.37 76.56 78.21 2,134,554 +3.69(+4.95%)
Mar 08, 2022 71.28 76.93 69.53 74.52 2,377,101 +3.31(+4.65%)
Mar 07, 2022 83.70 83.78 71.10 71.21 3,443,255 -12.54(-14.97%)
Mar 04, 2022 84.28 84.68 81.15 83.75 1,244,061 -1.54(-1.81%)
Mar 03, 2022 91.57 91.57 84.98 85.29 1,047,981 -5.66(-6.22%)
Mar 02, 2022 90.72 92.31 90.05 90.95 685,716 +1.14(+1.27%)
Mar 01, 2022 94.00 94.51 89.24 89.81 971,594 -5.10(-5.37%)
Feb 28, 2022 93.36 96.04 92.42 94.91 1,746,153 +1.60(+1.71%)
Feb 25, 2022 90.49 93.35 90.62 93.31 2,048,160 +2.91(+3.22%)
Feb 24, 2022 86.11 90.56 85.40 90.40 1,030,071 +2.38(+2.70%)
Feb 23, 2022 93.13 94.61 87.45 88.02 2,033,923 -0.60(-0.68%)
Feb 22, 2022 89.04 90.75 87.94 88.62 1,681,986 -0.81(-0.91%)
Feb 18, 2022 89.43 0 +1.85(+2.11%)
Feb 17, 2022 90.40 91.69 87.39 87.58 1,477,996 -3.71(-4.06%)
Feb 16, 2022 91.27 92.73 90.45 91.29 1,163,268 -0.43(-0.47%)
Feb 15, 2022 91.72 93.49 90.31 91.72 1,757,697 +0.97(+1.07%)
Feb 14, 2022 90.77 92.56 90.32 90.75 1,373,496 +0.22(+0.24%)
Feb 11, 2022 92.91 93.53 90.11 90.53 816,868 -1.89(-2.05%)
Feb 10, 2022 89.87 93.70 89.87 92.42 1,142,710 +0.87(+0.95%)
Feb 09, 2022 90.79 91.97 90.28 91.55 556,846 +1.48(+1.64%)
Feb 08, 2022 88.48 90.25 88.40 90.07 781,863 +1.64(+1.85%)
Feb 07, 2022 88.90 89.89 88.13 88.43 792,758 -0.31(-0.35%)
Feb 04, 2022 86.96 89.63 85.78 88.74 760,958 +1.55(+1.78%)
Feb 03, 2022 86.45 88.50 87.19 535,345 -0.08(-0.09%)
Feb 02, 2022 87.90 90.29 86.90 87.27 726,160 -0.11(-0.13%)
Feb 01, 2022 85.64 87.75 85.59 87.38 882,052 +1.99(+2.33%)
Jan 31, 2022 83.19 85.44 85.39 776,374 +1.64(+1.96%)
Jan 28, 2022 79.91 83.76 78.61 83.75 1,167,686 +3.63(+4.53%)
Jan 27, 2022 81.56 83.25 79.81 80.12 2,475,330 -1.92(-2.34%)
Jan 26, 2022 84.14 85.39 81.54 82.04 1,108,185 -1.22(-1.47%)
Jan 25, 2022 81.87 84.22 80.36 83.26 2,864,537 -0.10(-0.12%)
Jan 24, 2022 78.06 83.54 76.65 83.36 1,609,850 +4.08(+5.15%)
Jan 21, 2022 81.34 82.06 79.19 79.28 951,845 -2.58(-3.15%)
Jan 20, 2022 83.41 85.10 81.64 81.86 520,325 -0.96(-1.16%)
Jan 19, 2022 83.21 84.42 81.83 82.82 804,963 -0.36(-0.43%)
Jan 18, 2022 86.37 86.62 82.89 83.18 883,174 -4.11(-4.71%)
Jan 14, 2022 87.29 0 -0.20(-0.23%)
Jan 13, 2022 86.72 88.97 86.72 87.49 696,221 +0.98(+1.13%)
Jan 12, 2022 88.19 88.67 86.37 86.51 583,116 -1.55(-1.76%)
Jan 11, 2022 88.73 89.47 87.10 88.06 688,479 -0.83(-0.93%)
Jan 10, 2022 89.62 89.78 86.58 88.89 835,260 -1.33(-1.47%)
Jan 07, 2022 92.26 92.75 90.02 90.22 1,055,895 -0.78(-0.86%)
Jan 06, 2022 92.83 92.83 89.53 91.00 774,277 +0.63(+0.70%)
Jan 05, 2022 92.26 93.52 90.31 90.37 665,794 -1.70(-1.85%)
Jan 04, 2022 90.95 92.48 90.01 92.07 627,387 +2.10(+2.34%)
Jan 03, 2022 89.57 91.09 89.16 89.97 469,596 +0.69(+0.77%)
Dec 31, 2021 90.40 91.53 89.26 89.28 482,564 -1.16(-1.28%)
Dec 30, 2021 91.19 92.23 90.37 90.44 593,657 -0.52(-0.57%)
Dec 29, 2021 89.49 91.65 89.17 90.96 579,693 +1.34(+1.50%)
Dec 28, 2021 88.33 90.60 88.26 89.62 439,226 +0.87(+0.98%)
Dec 27, 2021 88.14 88.89 87.26 88.75 340,522 -0.04(-0.05%)
Dec 23, 2021 88.10 89.08 86.81 88.79 717,431 +1.62(+1.86%)
Dec 22, 2021 86.84 88.18 86.38 87.17 586,866 +0.70(+0.81%)
Dec 21, 2021 84.17 86.87 84.08 86.47 743,837 +3.15(+3.78%)
Dec 20, 2021 82.08 83.47 81.18 83.32 567,382 -0.43(-0.51%)
Dec 17, 2021 81.96 84.38 80.00 83.75 1,844,935 +1.34(+1.63%)
Dec 16, 2021 85.37 85.75 81.68 82.41 1,299,729 -1.67(-1.99%)
Dec 15, 2021 84.75 85.16 82.93 84.08 1,887,625 -0.92(-1.08%)
Dec 14, 2021 84.90 86.36 84.77 85.00 1,212,816 -0.62(-0.72%)
Dec 13, 2021 87.42 88.12 85.36 85.62 690,995 -2.42(-2.75%)
Dec 10, 2021 88.20 89.06 86.82 88.04 488,256 +0.17(+0.19%)
Dec 09, 2021 88.91 90.19 87.84 87.87 474,200 -1.85(-2.06%)
Dec 08, 2021 87.80 90.48 87.77 89.72 744,096 +2.55(+2.93%)
Dec 07, 2021 87.95 89.61 86.79 87.17 782,383 -0.34(-0.39%)
Dec 06, 2021 83.76 87.57 81.96 87.51 1,691,208 +5.01(+6.07%)
Dec 03, 2021 84.30 84.50 81.56 82.50 1,052,460 -1.11(-1.33%)
Dec 02, 2021 81.15 84.56 81.15 83.61 1,340,893 +2.75(+3.40%)
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.