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 89.97 90.27 88.19 88.76 755,490 -1.88(-2.08%)
Dec 29, 2022 90.70 91.57 90.04 90.64 531,716 +0.57(+0.63%)
Dec 28, 2022 92.08 92.33 90.04 90.07 776,600 -1.82(-1.99%)
Dec 27, 2022 93.99 94.09 91.78 91.90 621,631 -2.09(-2.22%)
Dec 23, 2022 93.52 94.62 92.57 93.99 467,001 +0.57(+0.61%)
Dec 22, 2022 92.52 93.56 91.52 93.42 623,050 +0.58(+0.62%)
Dec 21, 2022 94.65 94.71 92.79 92.84 846,878 -0.97(-1.03%)
Dec 20, 2022 92.88 94.19 92.36 93.81 555,177 +0.99(+1.06%)
Dec 19, 2022 93.89 95.18 92.68 92.82 670,248 -1.53(-1.62%)
Dec 16, 2022 95.76 95.89 92.55 94.36 1,780,943 -2.27(-2.35%)
Dec 15, 2022 97.16 97.16 94.54 96.63 964,597 -1.00(-1.02%)
Dec 14, 2022 95.92 98.50 95.68 97.63 1,018,005 +1.95(+2.04%)
Dec 13, 2022 97.60 97.98 95.00 95.67 1,060,478 +0.02(+0.02%)
Dec 12, 2022 95.43 95.69 94.39 95.65 801,866 +0.07(+0.07%)
Dec 09, 2022 96.38 96.84 95.23 95.59 561,458 -0.84(-0.87%)
Dec 08, 2022 95.84 96.73 95.46 96.43 606,529 +1.56(+1.65%)
Dec 07, 2022 92.92 95.17 92.34 94.86 673,518 +1.60(+1.72%)
Dec 06, 2022 94.10 94.42 91.99 93.26 1,033,331 -0.58(-0.61%)
Dec 05, 2022 94.37 94.49 91.72 93.84 956,471 -1.56(-1.64%)
Dec 02, 2022 96.01 96.48 94.61 95.40 971,264 -1.99(-2.04%)
Dec 01, 2022 97.12 98.25 95.85 97.39 888,296 +0.93(+0.97%)
Nov 30, 2022 95.32 96.60 93.24 96.46 810,981 +1.60(+1.69%)
Nov 29, 2022 94.90 94.96 92.32 94.86 1,281,244 -0.53(-0.56%)
Nov 28, 2022 96.34 98.31 95.34 95.39 1,029,497 -0.95(-0.99%)
Nov 25, 2022 96.01 96.88 95.27 96.35 355,311 +0.07(+0.07%)
Nov 23, 2022 95.34 96.37 95.02 96.28 525,981 +0.81(+0.84%)
Nov 22, 2022 95.18 95.48 93.88 95.47 628,973 +0.75(+0.79%)
Nov 21, 2022 95.44 95.98 94.40 94.72 726,493 -0.43(-0.45%)
Nov 18, 2022 97.12 97.53 95.00 95.15 567,603 -0.44(-0.46%)
Nov 17, 2022 94.27 96.72 93.69 95.59 704,112 +0.17(+0.17%)
Nov 16, 2022 94.90 95.47 93.43 95.42 671,632 +0.16(+0.16%)
Nov 15, 2022 95.21 96.15 94.53 95.27 671,395 +1.44(+1.53%)
Nov 14, 2022 93.34 95.03 92.68 93.83 1,017,822 +0.48(+0.51%)
Nov 11, 2022 98.45 98.82 92.08 93.35 1,381,650 -4.60(-4.70%)
Nov 10, 2022 97.99 98.41 95.50 97.96 1,089,149 +3.16(+3.33%)
Nov 09, 2022 94.48 95.43 93.38 94.80 592,238 -0.06(-0.06%)
Nov 08, 2022 94.14 95.60 92.84 94.86 690,239 +1.58(+1.70%)
Nov 07, 2022 96.01 96.37 91.15 93.28 1,289,308 -2.79(-2.90%)
Nov 04, 2022 96.59 97.41 94.86 96.06 677,147 +0.47(+0.49%)
Nov 03, 2022 95.05 96.48 94.22 95.60 742,551 +0.05(+0.05%)
Nov 02, 2022 95.92 95.55 1,275,258 -0.58(-0.61%)
Nov 01, 2022 96.50 96.81 93.99 96.13 941,373 +0.03(+0.03%)
Oct 31, 2022 94.40 97.19 93.71 96.10 1,361,145 +0.23(+0.24%)
Oct 28, 2022 94.21 96.00 91.36 95.87 1,848,782 -0.04(-0.04%)
Oct 27, 2022 95.66 96.73 94.48 95.91 1,255,048 +1.45(+1.53%)
Oct 26, 2022 94.76 97.48 93.94 94.46 1,481,901 +0.66(+0.70%)
Oct 25, 2022 92.56 94.19 92.50 93.80 690,106 +0.92(+0.99%)
Oct 24, 2022 92.65 95.04 92.29 92.88 1,045,341 +0.17(+0.18%)
Oct 21, 2022 90.24 92.94 90.24 92.71 1,075,137 +2.07(+2.28%)
Oct 20, 2022 92.52 93.65 90.37 90.64 1,431,751 -2.51(-2.69%)
Oct 19, 2022 92.98 94.17 92.46 93.15 776,482 -0.29(-0.31%)
Oct 18, 2022 93.54 94.19 92.32 93.44 779,308 +1.58(+1.72%)
Oct 17, 2022 92.17 92.84 91.65 91.86 1,015,102 +1.86(+2.06%)
Oct 14, 2022 92.93 94.23 89.90 90.00 973,245 -2.17(-2.35%)
Oct 13, 2022 90.11 92.85 88.91 92.17 1,433,212 +0.79(+0.86%)
Oct 12, 2022 88.71 92.39 88.27 91.38 1,545,577 +2.63(+2.97%)
Oct 11, 2022 85.52 89.35 84.92 88.75 1,199,355 +3.12(+3.64%)
Oct 10, 2022 85.36 86.79 84.45 85.63 735,325 +0.88(+1.04%)
Oct 07, 2022 85.50 86.30 84.20 84.75 784,058 -1.67(-1.93%)
Oct 06, 2022 88.09 88.96 86.36 86.42 820,821 -1.99(-2.25%)
Oct 05, 2022 87.42 88.96 87.26 88.41 596,842 -0.24(-0.27%)
Oct 04, 2022 85.91 88.99 85.88 88.65 1,282,990 +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.