Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 89.10 91.66 88.21 90.58 1,829,557 +1.53(+1.71%)
Feb 25, 2022 86.36 89.09 86.49 89.06 2,145,990 +2.78(+3.22%)
Feb 24, 2022 82.18 86.43 81.51 86.28 1,079,272 +2.27(+2.70%)
Feb 23, 2022 88.88 90.29 83.46 84.01 2,131,073 -0.57(-0.68%)
Feb 22, 2022 84.98 86.61 83.93 84.58 1,762,326 -0.77(-0.91%)
Feb 18, 2022 85.35 0 +1.77(+2.11%)
Feb 17, 2022 86.28 87.51 83.41 83.59 1,548,592 -3.54(-4.06%)
Feb 16, 2022 87.11 88.50 86.33 87.13 1,218,831 -0.41(-0.47%)
Feb 15, 2022 87.54 89.23 86.19 87.54 1,841,653 +0.93(+1.07%)
Feb 14, 2022 86.63 88.34 86.20 86.61 1,439,101 +0.21(+0.24%)
Feb 11, 2022 88.67 89.26 86.00 86.40 855,885 -1.80(-2.04%)
Feb 10, 2022 85.77 89.43 85.77 88.21 1,197,291 +0.83(+0.95%)
Feb 09, 2022 86.65 87.78 86.16 87.38 583,443 +1.41(+1.64%)
Feb 08, 2022 84.45 86.14 84.37 85.96 819,208 +1.57(+1.85%)
Feb 07, 2022 84.85 85.79 84.11 84.40 830,624 -0.30(-0.35%)
Feb 04, 2022 83.00 85.54 81.87 84.69 797,305 +1.48(+1.78%)
Feb 03, 2022 82.51 84.47 83.22 560,915 -0.08(-0.09%)
Feb 02, 2022 83.89 86.17 82.94 83.29 760,845 -0.11(-0.13%)
Feb 01, 2022 81.74 83.75 81.69 83.40 924,183 +1.90(+2.33%)
Jan 31, 2022 79.40 81.55 81.50 813,457 +1.57(+1.96%)
Jan 28, 2022 76.27 79.94 75.03 79.93 1,223,460 +3.46(+4.53%)
Jan 27, 2022 77.84 79.45 76.17 76.47 2,593,564 -1.83(-2.34%)
Jan 26, 2022 80.30 81.50 77.82 78.30 1,161,117 -1.16(-1.47%)
Jan 25, 2022 78.14 80.39 76.70 79.46 3,001,361 -0.10(-0.12%)
Jan 24, 2022 74.50 79.73 73.16 79.56 1,686,744 +3.89(+5.15%)
Jan 21, 2022 77.63 78.32 75.58 75.67 997,309 -2.46(-3.15%)
Jan 20, 2022 79.61 81.22 77.92 78.13 545,178 -0.92(-1.16%)
Jan 19, 2022 79.42 80.57 78.10 79.04 843,412 -0.34(-0.43%)
Jan 18, 2022 82.43 82.67 79.11 79.39 925,358 -3.92(-4.71%)
Jan 14, 2022 83.31 0 -0.19(-0.23%)
Jan 13, 2022 82.77 84.91 82.77 83.50 729,476 +0.94(+1.13%)
Jan 12, 2022 84.17 84.63 82.43 82.57 610,968 -1.48(-1.76%)
Jan 11, 2022 84.69 85.39 83.13 84.05 721,364 -0.79(-0.93%)
Jan 10, 2022 85.53 85.69 82.63 84.84 875,156 -1.27(-1.47%)
Jan 07, 2022 88.05 88.53 85.92 86.11 1,106,329 -0.74(-0.86%)
Jan 06, 2022 88.60 88.60 85.44 86.85 811,260 +0.60(+0.70%)
Jan 05, 2022 88.05 89.26 86.19 86.25 697,595 -1.62(-1.85%)
Jan 04, 2022 86.80 88.26 85.91 87.87 657,354 +2.01(+2.34%)
Jan 03, 2022 85.49 86.94 85.10 85.87 492,026 +0.66(+0.77%)
Dec 31, 2021 86.28 87.36 85.19 85.21 505,613 -1.11(-1.28%)
Dec 30, 2021 87.03 88.03 86.25 86.32 622,013 -0.50(-0.57%)
Dec 29, 2021 85.41 87.47 85.11 86.81 607,382 +1.28(+1.50%)
Dec 28, 2021 84.30 86.47 84.30 85.53 460,205 +0.83(+0.98%)
Dec 27, 2021 84.12 84.84 83.28 84.70 356,787 -0.04(-0.05%)
Dec 23, 2021 84.08 85.02 82.86 84.74 751,699 +1.55(+1.86%)
Dec 22, 2021 82.88 84.16 82.44 83.20 614,897 +0.67(+0.81%)
Dec 21, 2021 80.33 82.91 80.25 82.53 779,366 +3.01(+3.78%)
Dec 20, 2021 78.34 79.66 77.48 79.52 594,483 -0.41(-0.51%)
Dec 17, 2021 78.22 80.53 76.35 79.93 1,933,058 +1.28(+1.63%)
Dec 16, 2021 81.48 81.84 77.96 78.65 1,361,810 -1.59(-1.99%)
Dec 15, 2021 80.89 81.28 79.15 80.25 1,977,787 -0.88(-1.08%)
Dec 14, 2021 81.03 82.43 80.91 81.13 1,270,746 -0.59(-0.72%)
Dec 13, 2021 83.43 84.10 81.47 81.72 724,000 -2.31(-2.75%)
Dec 10, 2021 84.18 85.00 82.86 84.03 511,577 +0.16(+0.19%)
Dec 09, 2021 84.86 86.08 83.84 83.86 496,850 -1.77(-2.06%)
Dec 08, 2021 83.80 86.36 83.77 85.63 779,637 +2.43(+2.93%)
Dec 07, 2021 83.94 85.52 82.83 83.20 819,753 +0.06(+0.07%)
Dec 06, 2021 79.58 83.20 77.87 83.14 1,780,125 +4.76(+6.07%)
Dec 03, 2021 80.09 80.28 77.49 78.38 1,107,794 -1.05(-1.33%)
Dec 02, 2021 77.10 80.34 77.10 79.43 1,411,392 +2.61(+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.