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 (%)
May 31, 2022 76.47 76.89 74.57 74.90 1,441,627 -2.26(-2.93%)
May 27, 2022 76.43 78.40 75.94 77.16 844,652 +1.09(+1.43%)
May 26, 2022 71.43 76.70 71.27 76.07 2,026,509 +3.24(+4.44%)
May 25, 2022 67.70 73.43 67.48 72.83 2,394,143 +5.67(+8.44%)
May 24, 2022 67.44 67.80 65.88 67.17 1,445,212 -1.21(-1.77%)
May 23, 2022 69.34 69.34 66.09 68.38 1,245,172 -0.18(-0.27%)
May 20, 2022 69.69 70.08 66.87 68.56 1,030,874 -0.55(-0.79%)
May 19, 2022 68.43 70.03 67.44 69.11 1,271,246 -0.01(-0.01%)
May 18, 2022 73.04 73.84 68.42 69.12 1,071,218 -5.06(-6.82%)
May 17, 2022 74.64 75.16 72.62 74.18 1,491,348 +1.16(+1.59%)
May 16, 2022 74.94 75.23 72.16 73.02 904,526 -2.43(-3.22%)
May 13, 2022 74.71 76.23 74.45 75.45 1,126,852 +1.98(+2.69%)
May 12, 2022 72.03 74.25 71.14 73.47 1,213,258 +1.37(+1.91%)
May 11, 2022 76.18 77.07 71.87 72.09 1,323,309 -4.39(-5.74%)
May 10, 2022 75.30 77.32 73.80 76.48 1,578,442 +2.46(+3.32%)
May 09, 2022 80.11 80.35 73.73 74.03 1,848,042 -6.58(-8.16%)
May 06, 2022 78.70 81.73 75.72 80.61 3,184,792 +5.28(+7.01%)
May 05, 2022 77.58 78.27 74.46 75.32 1,727,913 -2.95(-3.77%)
May 04, 2022 79.61 79.79 75.65 78.27 2,018,168 -1.40(-1.76%)
May 03, 2022 81.35 81.43 78.49 79.67 1,347,871 -1.67(-2.05%)
May 02, 2022 79.33 81.59 78.60 81.35 2,731,987 +2.26(+2.85%)
Apr 29, 2022 79.89 81.94 78.89 79.09 1,050,195 -1.96(-2.42%)
Apr 28, 2022 80.26 81.92 79.00 81.05 684,742 +2.27(+2.88%)
Apr 27, 2022 79.55 80.67 78.66 78.78 624,384 -0.96(-1.20%)
Apr 26, 2022 83.30 84.01 79.73 79.74 1,009,173 -4.25(-5.06%)
Apr 25, 2022 78.94 84.23 78.86 83.99 1,309,944 +4.38(+5.50%)
Apr 22, 2022 81.10 81.74 79.21 79.61 813,524 -2.11(-2.59%)
Apr 21, 2022 84.28 84.55 81.32 81.72 1,516,516 -0.83(-1.00%)
Apr 20, 2022 82.32 83.44 82.25 82.55 811,416 +0.66(+0.81%)
Apr 19, 2022 80.10 82.50 80.04 81.88 827,034 +1.74(+2.17%)
Apr 18, 2022 78.57 80.20 78.15 80.14 1,028,524 +1.53(+1.94%)
Apr 14, 2022 80.19 80.55 77.76 78.62 854,976 -1.33(-1.66%)
Apr 13, 2022 78.05 81.11 78.05 79.94 1,542,886 +2.29(+2.94%)
Apr 12, 2022 77.82 79.68 77.28 77.66 2,042,725 +1.67(+2.20%)
Apr 11, 2022 77.93 78.77 75.84 75.98 1,414,596 -2.21(-2.83%)
Apr 08, 2022 78.07 79.08 76.90 78.19 1,073,716 +0.05(+0.06%)
Apr 07, 2022 78.84 79.28 76.36 78.15 938,130 -0.39(-0.50%)
Apr 06, 2022 78.85 79.03 76.69 78.54 977,589 -1.35(-1.70%)
Apr 05, 2022 79.80 80.36 77.92 79.89 1,098,194 -0.12(-0.14%)
Apr 04, 2022 78.11 80.32 76.95 80.01 1,316,667 +1.51(+1.92%)
Apr 01, 2022 80.43 81.67 77.99 78.50 1,181,341 -1.93(-2.40%)
Mar 31, 2022 79.71 81.41 78.87 80.43 1,329,403 +0.78(+0.98%)
Mar 30, 2022 81.14 81.56 79.49 79.65 740,927 -2.07(-2.53%)
Mar 29, 2022 79.67 82.72 79.67 81.72 674,523 +2.81(+3.55%)
Mar 28, 2022 79.23 79.30 77.73 78.91 1,605,289 +0.56(+0.71%)
Mar 25, 2022 79.96 80.57 77.79 78.36 1,336,414 -1.91(-2.38%)
Mar 24, 2022 77.04 80.43 77.04 80.27 1,013,769 +3.43(+4.46%)
Mar 23, 2022 78.58 79.28 76.76 76.84 905,650 -2.01(-2.55%)
Mar 22, 2022 79.92 81.85 78.47 78.85 1,052,358 -0.96(-1.20%)
Mar 21, 2022 81.29 81.40 78.73 79.81 936,696 -0.55(-0.68%)
Mar 18, 2022 79.09 80.44 78.17 80.36 1,970,649 +1.25(+1.58%)
Mar 17, 2022 77.94 79.51 77.33 79.11 950,538 +0.08(+0.10%)
Mar 16, 2022 76.53 79.36 76.38 79.03 1,423,117 +3.77(+5.00%)
Mar 15, 2022 76.37 77.04 73.83 75.26 1,970,845 -0.73(-0.96%)
Mar 14, 2022 76.29 78.43 75.18 75.99 2,280,299 +0.30(+0.39%)
Mar 11, 2022 78.13 78.70 75.62 75.70 1,566,053 +0.20(+0.27%)
Mar 10, 2022 73.97 76.71 73.73 75.50 1,740,710 +0.37(+0.49%)
Mar 09, 2022 73.79 77.20 73.54 75.13 2,222,063 +3.54(+4.95%)
Mar 08, 2022 68.47 73.90 66.80 71.59 2,474,554 +3.62(+5.33%)
Mar 07, 2022 79.88 79.97 67.86 67.96 3,607,722 -11.97(-14.97%)
Mar 04, 2022 80.44 80.82 77.45 79.93 1,303,483 -1.47(-1.81%)
Mar 03, 2022 87.40 87.40 81.11 81.40 1,098,037 -5.40(-6.22%)
Mar 02, 2022 86.58 88.10 85.94 86.80 718,469 +1.09(+1.27%)
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.