Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 89.95 90.25 88.18 88.74 755,607 -1.88(-2.08%)
Dec 29, 2022 90.68 91.55 90.03 90.62 531,799 +0.57(+0.63%)
Dec 28, 2022 92.07 92.31 90.03 90.06 776,721 -1.82(-1.99%)
Dec 27, 2022 93.97 94.08 91.77 91.88 621,728 -2.09(-2.22%)
Dec 23, 2022 93.50 94.61 92.56 93.97 467,073 +0.57(+0.61%)
Dec 22, 2022 92.51 93.54 91.50 93.41 623,147 +0.58(+0.62%)
Dec 21, 2022 94.63 94.69 92.77 92.83 847,010 -0.97(-1.03%)
Dec 20, 2022 92.87 94.18 92.34 93.80 555,263 +0.99(+1.06%)
Dec 19, 2022 93.87 95.16 92.66 92.81 670,352 -1.53(-1.62%)
Dec 16, 2022 95.75 95.87 92.54 94.34 1,781,221 -2.27(-2.35%)
Dec 15, 2022 97.14 97.14 94.53 96.62 964,747 -1.00(-1.02%)
Dec 14, 2022 95.90 98.49 95.67 97.61 1,018,164 +1.95(+2.04%)
Dec 13, 2022 97.58 97.96 94.99 95.66 1,060,643 +0.02(+0.02%)
Dec 12, 2022 95.42 95.68 94.37 95.64 801,991 +0.07(+0.07%)
Dec 09, 2022 96.36 96.82 95.22 95.57 561,546 -0.84(-0.87%)
Dec 08, 2022 95.83 96.71 95.44 96.41 606,623 +1.56(+1.65%)
Dec 07, 2022 92.91 95.15 92.32 94.85 673,622 +1.60(+1.72%)
Dec 06, 2022 94.09 94.41 91.97 93.25 1,033,492 -0.58(-0.61%)
Dec 05, 2022 94.36 94.48 91.71 93.82 956,620 -1.56(-1.64%)
Dec 02, 2022 95.99 96.47 94.59 95.39 971,415 -1.99(-2.04%)
Dec 01, 2022 97.11 98.23 95.83 97.38 888,434 +0.93(+0.97%)
Nov 30, 2022 95.30 96.58 93.22 96.45 811,107 +1.60(+1.69%)
Nov 29, 2022 94.88 94.94 92.31 94.84 1,281,443 -0.53(-0.56%)
Nov 28, 2022 96.32 98.29 95.33 95.38 1,029,658 -0.95(-0.99%)
Nov 25, 2022 96.00 96.86 95.26 96.33 355,366 +0.07(+0.07%)
Nov 23, 2022 95.32 96.36 95.00 96.26 526,063 +0.81(+0.84%)
Nov 22, 2022 95.16 95.47 93.86 95.46 629,071 +0.75(+0.79%)
Nov 21, 2022 95.43 95.96 94.38 94.71 726,606 -0.43(-0.45%)
Nov 18, 2022 97.11 97.51 94.99 95.14 567,691 -0.44(-0.46%)
Nov 17, 2022 94.25 96.71 93.68 95.57 704,222 +0.17(+0.17%)
Nov 16, 2022 94.88 95.46 93.42 95.41 671,737 +0.16(+0.16%)
Nov 15, 2022 95.19 96.14 94.52 95.25 671,499 +1.44(+1.53%)
Nov 14, 2022 93.33 95.02 92.67 93.81 1,017,981 +0.48(+0.51%)
Nov 11, 2022 98.44 98.81 92.07 93.34 1,381,865 -4.60(-4.70%)
Nov 10, 2022 97.97 98.40 95.49 97.94 1,089,319 +3.16(+3.33%)
Nov 09, 2022 94.47 95.42 93.37 94.79 592,330 -0.06(-0.06%)
Nov 08, 2022 94.13 95.58 92.82 94.84 690,346 +1.58(+1.70%)
Nov 07, 2022 95.99 96.36 91.13 93.26 1,289,508 -2.79(-2.90%)
Nov 04, 2022 96.57 97.40 94.85 96.05 677,253 +0.47(+0.49%)
Nov 03, 2022 95.04 96.47 94.20 95.58 742,667 +0.05(+0.05%)
Nov 02, 2022 95.90 95.53 1,275,457 -0.58(-0.61%)
Nov 01, 2022 96.49 96.80 93.98 96.12 941,520 +0.03(+0.03%)
Oct 31, 2022 94.39 97.17 93.69 96.09 1,361,357 +0.23(+0.24%)
Oct 28, 2022 94.19 95.98 91.35 95.85 1,849,070 -0.04(-0.04%)
Oct 27, 2022 95.64 96.72 94.47 95.89 1,255,243 +1.45(+1.53%)
Oct 26, 2022 94.75 97.47 93.92 94.45 1,482,132 +0.66(+0.70%)
Oct 25, 2022 92.54 94.17 92.48 93.79 690,214 +0.92(+0.99%)
Oct 24, 2022 92.64 95.03 92.27 92.86 1,045,504 +0.17(+0.18%)
Oct 21, 2022 90.22 92.92 90.22 92.70 1,075,304 +2.07(+2.28%)
Oct 20, 2022 92.50 93.64 90.36 90.63 1,431,974 -2.51(-2.69%)
Oct 19, 2022 92.97 94.15 92.45 93.14 776,603 -0.29(-0.31%)
Oct 18, 2022 93.52 94.17 92.31 93.43 779,430 +1.58(+1.72%)
Oct 17, 2022 92.15 92.82 91.64 91.84 1,015,260 +1.85(+2.06%)
Oct 14, 2022 92.91 94.22 89.88 89.99 973,396 -2.17(-2.35%)
Oct 13, 2022 90.10 92.84 88.89 92.15 1,433,435 +0.79(+0.86%)
Oct 12, 2022 88.70 92.37 88.26 91.37 1,545,818 +2.63(+2.97%)
Oct 11, 2022 85.50 89.34 84.91 88.74 1,199,542 +3.12(+3.64%)
Oct 10, 2022 85.35 86.77 84.43 85.62 735,440 +0.88(+1.04%)
Oct 07, 2022 85.48 86.29 84.18 84.74 784,180 -1.67(-1.93%)
Oct 06, 2022 88.08 88.95 86.35 86.41 820,949 -1.99(-2.25%)
Oct 05, 2022 87.41 88.95 87.25 88.40 596,935 -0.24(-0.27%)
Oct 04, 2022 85.90 88.98 85.87 88.64 1,283,190 +4.05(+4.79%)
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.