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 (%)
Mar 31, 2022 79.70 81.40 78.85 80.42 1,329,610 +0.78(+0.98%)
Mar 30, 2022 81.13 81.54 79.48 79.64 741,042 -2.06(-2.53%)
Mar 29, 2022 79.66 82.71 79.66 81.71 674,628 +2.80(+3.55%)
Mar 28, 2022 79.22 79.29 77.72 78.90 1,605,539 +0.56(+0.71%)
Mar 25, 2022 79.95 80.55 77.78 78.35 1,336,623 -1.91(-2.38%)
Mar 24, 2022 77.03 80.42 77.03 80.26 1,013,927 +3.43(+4.46%)
Mar 23, 2022 78.57 79.27 76.75 76.83 905,791 -2.01(-2.55%)
Mar 22, 2022 79.91 81.84 78.46 78.84 1,052,522 -0.96(-1.20%)
Mar 21, 2022 81.27 81.39 78.72 79.80 936,841 -0.55(-0.68%)
Mar 18, 2022 79.08 80.42 78.15 80.34 1,970,956 +1.25(+1.58%)
Mar 17, 2022 77.93 79.50 77.32 79.09 950,686 +0.08(+0.10%)
Mar 16, 2022 76.52 79.34 76.37 79.02 1,423,339 +3.77(+5.00%)
Mar 15, 2022 76.36 77.03 73.82 75.25 1,971,152 -0.73(-0.96%)
Mar 14, 2022 76.28 78.42 75.17 75.98 2,280,654 +0.30(+0.39%)
Mar 11, 2022 78.11 78.69 75.61 75.68 1,566,297 +0.20(+0.27%)
Mar 10, 2022 73.96 76.70 73.72 75.48 1,740,982 +0.36(+0.49%)
Mar 09, 2022 73.78 77.19 73.53 75.12 2,222,409 +3.54(+4.95%)
Mar 08, 2022 68.46 73.89 66.79 71.57 2,474,939 +3.62(+5.33%)
Mar 07, 2022 79.87 79.95 67.85 67.95 3,608,283 -11.97(-14.97%)
Mar 04, 2022 80.43 80.81 77.44 79.92 1,303,686 -1.47(-1.81%)
Mar 03, 2022 87.38 87.38 81.09 81.39 1,098,208 -5.40(-6.22%)
Mar 02, 2022 86.57 88.08 85.93 86.79 718,581 +1.09(+1.27%)
Mar 01, 2022 89.70 90.19 85.16 85.70 1,018,160 -4.87(-5.37%)
Feb 28, 2022 89.09 91.65 88.19 90.57 1,829,842 +1.53(+1.71%)
Feb 25, 2022 86.35 89.08 86.48 89.04 2,146,324 +2.78(+3.22%)
Feb 24, 2022 82.17 86.41 81.49 86.27 1,079,440 +2.27(+2.70%)
Feb 23, 2022 88.87 90.28 83.45 83.99 2,131,405 -0.57(-0.68%)
Feb 22, 2022 84.97 86.59 83.92 84.57 1,762,600 -0.77(-0.91%)
Feb 18, 2022 85.34 0 +1.77(+2.11%)
Feb 17, 2022 86.27 87.50 83.39 83.57 1,548,833 -3.54(-4.06%)
Feb 16, 2022 87.10 88.49 86.31 87.11 1,219,021 -0.41(-0.47%)
Feb 15, 2022 87.53 89.21 86.18 87.53 1,841,940 +0.93(+1.07%)
Feb 14, 2022 86.62 88.33 86.19 86.60 1,439,325 +0.21(+0.24%)
Feb 11, 2022 88.66 89.25 85.99 86.39 856,018 -1.80(-2.05%)
Feb 10, 2022 85.76 89.41 85.76 88.19 1,197,478 +0.83(+0.95%)
Feb 09, 2022 86.64 87.76 86.15 87.36 583,534 +1.41(+1.64%)
Feb 08, 2022 84.43 86.13 84.36 85.95 819,336 +1.56(+1.85%)
Feb 07, 2022 84.83 85.78 84.10 84.39 830,753 -0.30(-0.35%)
Feb 04, 2022 82.98 85.53 81.86 84.68 797,429 +1.48(+1.78%)
Feb 03, 2022 82.50 84.46 83.20 561,003 -0.08(-0.09%)
Feb 02, 2022 83.88 86.16 82.93 83.28 760,963 -0.11(-0.13%)
Feb 01, 2022 81.72 83.74 81.68 83.38 924,327 +1.90(+2.33%)
Jan 31, 2022 79.39 81.53 81.48 813,584 +1.56(+1.96%)
Jan 28, 2022 76.26 79.93 75.01 79.92 1,223,651 +3.46(+4.53%)
Jan 27, 2022 77.83 79.44 76.16 76.46 2,593,968 -1.83(-2.34%)
Jan 26, 2022 80.29 81.48 77.81 78.29 1,161,298 -1.16(-1.47%)
Jan 25, 2022 78.13 80.37 76.68 79.45 3,001,828 -0.10(-0.12%)
Jan 24, 2022 74.49 79.72 73.14 79.55 1,687,007 +3.89(+5.15%)
Jan 21, 2022 77.62 78.31 75.57 75.65 997,465 -2.46(-3.15%)
Jan 20, 2022 79.60 81.21 77.91 78.12 545,263 -0.92(-1.16%)
Jan 19, 2022 79.40 80.56 78.09 79.03 843,543 -0.34(-0.43%)
Jan 18, 2022 82.42 82.66 79.09 79.38 925,502 -3.92(-4.71%)
Jan 14, 2022 83.30 0 -0.19(-0.23%)
Jan 13, 2022 82.75 84.90 82.75 83.49 729,589 +0.94(+1.13%)
Jan 12, 2022 84.16 84.61 82.42 82.55 611,063 -1.48(-1.76%)
Jan 11, 2022 84.67 85.38 83.12 84.03 721,476 -0.79(-0.93%)
Jan 10, 2022 85.52 85.67 82.62 84.82 875,292 -1.27(-1.47%)
Jan 07, 2022 88.04 88.51 85.90 86.09 1,106,502 -0.74(-0.86%)
Jan 06, 2022 88.58 88.58 85.43 86.84 811,386 +0.60(+0.70%)
Jan 05, 2022 88.04 89.24 86.18 86.24 697,704 -1.62(-1.85%)
Jan 04, 2022 86.79 88.25 85.89 87.86 657,456 +2.00(+2.34%)
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.