Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.63 73.63 73.63 588,341 +0.49(+0.67%)
Dec 30, 2020 74.45 75.33 72.93 73.14 588,341 -1.24(-1.67%)
Dec 29, 2020 75.85 76.13 73.81 74.38 388,555 -0.98(-1.30%)
Dec 28, 2020 76.46 76.46 74.78 75.36 340,145 +0.04(+0.05%)
Dec 24, 2020 75.68 75.93 74.93 75.33 181,519 +0.08(+0.10%)
Dec 23, 2020 77.17 77.17 74.19 75.25 626,770 -0.53(-0.70%)
Dec 22, 2020 75.81 76.04 74.92 75.78 464,972 +0.09(+0.12%)
Dec 21, 2020 73.63 76.11 73.07 75.68 820,832 +0.39(+0.51%)
Dec 18, 2020 77.18 78.65 75.07 75.30 1,374,559 -1.87(-2.42%)
Dec 17, 2020 74.93 77.21 74.80 77.16 959,606 +2.01(+2.67%)
Dec 16, 2020 73.85 75.62 73.38 75.16 549,852 +0.46(+0.62%)
Dec 15, 2020 74.24 75.17 73.65 74.69 509,129 +0.96(+1.30%)
Dec 14, 2020 74.93 74.93 73.64 73.73 436,482 +0.09(+0.13%)
Dec 11, 2020 74.02 74.55 72.54 73.64 546,469 -0.60(-0.81%)
Dec 10, 2020 72.52 74.43 72.08 74.24 633,449 +1.10(+1.51%)
Dec 09, 2020 72.97 73.44 72.27 73.14 799,618 +0.09(+0.13%)
Dec 08, 2020 73.38 74.64 72.34 73.05 1,028,663 -2.00(-2.66%)
Dec 07, 2020 75.35 75.35 73.73 75.04 706,938 -0.20(-0.26%)
Dec 04, 2020 74.29 75.32 73.39 75.24 650,710 +1.14(+1.54%)
Dec 03, 2020 71.57 75.58 71.46 74.10 1,518,849 +2.52(+3.51%)
Dec 02, 2020 72.14 72.17 70.56 71.59 702,435 -0.86(-1.18%)
Dec 01, 2020 71.96 73.09 70.24 72.44 954,676 +1.04(+1.45%)
Nov 30, 2020 70.78 71.88 69.22 71.41 929,668 +0.49(+0.69%)
Nov 27, 2020 71.23 72.03 70.75 70.92 269,519 -0.44(-0.62%)
Nov 25, 2020 73.19 73.19 70.27 71.36 1,016,827 -1.80(-2.46%)
Nov 24, 2020 71.95 73.96 71.48 73.16 1,274,946 +1.91(+2.68%)
Nov 23, 2020 71.30 71.54 69.71 71.25 747,542 +1.62(+2.33%)
Nov 20, 2020 69.00 70.21 68.39 69.63 799,322 -0.03(-0.04%)
Nov 19, 2020 68.20 69.82 67.64 69.66 506,251 +1.37(+2.00%)
Nov 18, 2020 69.02 70.32 68.03 68.29 804,179 -0.73(-1.05%)
Nov 17, 2020 68.00 69.42 68.00 69.01 765,771 +0.15(+0.21%)
Nov 16, 2020 71.65 72.73 68.73 68.87 1,006,559 +0.16(+0.23%)
Nov 13, 2020 69.16 69.43 67.87 68.71 1,084,764 +0.49(+0.72%)
Nov 12, 2020 69.00 69.66 67.45 68.22 1,321,697 -1.38(-1.99%)
Nov 11, 2020 72.26 72.79 69.22 69.61 919,651 -2.76(-3.81%)
Nov 10, 2020 75.69 76.27 71.35 72.37 1,419,442 -2.83(-3.76%)
Nov 09, 2020 75.80 79.39 74.43 75.19 2,775,504 +7.26(+10.69%)
Nov 06, 2020 67.86 68.68 66.70 67.93 830,425 -0.24(-0.35%)
Nov 05, 2020 67.91 69.33 67.79 68.17 753,766 +0.56(+0.82%)
Nov 04, 2020 65.69 68.51 65.31 67.61 841,228 +1.43(+2.16%)
Nov 03, 2020 66.23 66.79 65.21 66.18 1,116,707 +0.73(+1.12%)
Nov 02, 2020 66.30 66.82 64.48 65.44 1,670,154 -0.53(-0.80%)
Oct 30, 2020 66.95 67.58 64.29 65.97 1,503,321 -1.58(-2.34%)
Oct 29, 2020 68.51 68.51 63.64 67.55 1,927,088 +2.72(+4.20%)
Oct 28, 2020 63.86 66.42 63.29 64.83 1,631,946 -0.64(-0.98%)
Oct 27, 2020 66.34 67.16 64.65 65.47 888,287 -0.99(-1.49%)
Oct 26, 2020 67.06 67.89 65.17 66.46 1,362,929 -1.70(-2.49%)
Oct 23, 2020 71.12 71.12 67.90 68.16 1,010,883 -2.97(-4.17%)
Oct 22, 2020 69.88 71.79 69.39 71.12 1,104,085 +1.53(+2.19%)
Oct 21, 2020 70.03 70.31 69.00 69.60 1,045,762 -0.26(-0.38%)
Oct 20, 2020 69.18 71.05 68.52 69.86 929,972 +1.47(+2.15%)
Oct 19, 2020 69.88 70.43 68.23 68.39 822,687 -1.20(-1.72%)
Oct 16, 2020 69.32 70.04 68.75 69.59 731,385 +0.11(+0.16%)
Oct 15, 2020 67.29 69.60 66.79 69.48 959,969 +1.35(+1.98%)
Oct 14, 2020 67.17 68.30 66.76 68.13 928,027 +1.48(+2.22%)
Oct 13, 2020 67.08 67.79 65.66 66.65 863,472 -0.52(-0.77%)
Oct 12, 2020 66.65 68.92 66.43 67.17 1,406,952 +0.90(+1.36%)
Oct 09, 2020 66.10 66.55 65.34 66.26 688,394 +0.55(+0.83%)
Oct 08, 2020 65.00 66.03 64.59 65.72 829,991 +1.05(+1.62%)
Oct 07, 2020 63.60 64.78 62.93 64.67 994,291 +2.08(+3.33%)
Oct 06, 2020 62.63 64.91 61.83 62.59 1,441,978 +0.60(+0.97%)
Oct 05, 2020 60.93 62.35 60.12 61.99 792,068 +1.49(+2.46%)
Oct 02, 2020 58.83 61.02 58.37 60.50 842,738 +0.22(+0.36%)
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.