Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

153.97 -0.30 (-0.19%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 94.29 95.81 92.73 95.27 1,380,650 +1.56(+1.67%)
May 27, 2021 95.15 95.15 93.23 93.71 1,215,715 -0.76(-0.80%)
May 26, 2021 92.52 94.72 92.19 94.47 554,410 +2.48(+2.69%)
May 25, 2021 93.84 94.57 91.80 91.99 531,493 -1.72(-1.84%)
May 24, 2021 92.59 94.22 91.72 93.71 917,744 +2.36(+2.58%)
May 21, 2021 92.21 93.66 91.05 91.35 941,194 -0.46(-0.50%)
May 20, 2021 92.68 93.62 91.52 91.82 1,391,468 -1.27(-1.36%)
May 19, 2021 91.47 93.11 90.11 93.09 652,326 +0.29(+0.32%)
May 18, 2021 94.41 94.41 92.30 92.79 950,675 -1.12(-1.19%)
May 17, 2021 95.40 95.79 91.90 93.91 865,728 +1.06(+1.14%)
May 14, 2021 91.46 93.37 91.39 92.85 915,621 +1.65(+1.81%)
May 13, 2021 90.05 91.91 89.41 91.20 710,593 +1.42(+1.58%)
May 12, 2021 93.73 94.21 89.54 89.78 783,491 -4.48(-4.75%)
May 11, 2021 93.85 95.10 92.05 94.26 1,059,385 -1.38(-1.44%)
May 10, 2021 98.00 98.49 95.59 95.63 851,945 -2.95(-2.99%)
May 07, 2021 97.44 99.34 96.63 98.58 571,504 +1.23(+1.27%)
May 06, 2021 98.89 99.71 95.22 97.35 1,304,390 -1.36(-1.38%)
May 05, 2021 100.99 100.99 97.55 98.71 784,487 -2.07(-2.05%)
May 04, 2021 101.01 102.70 99.49 100.78 1,011,321 -0.42(-0.42%)
May 03, 2021 101.86 103.08 100.07 101.20 870,076 +0.37(+0.36%)
Apr 30, 2021 99.40 104.35 98.74 100.83 1,863,097 +3.12(+3.19%)
Apr 29, 2021 96.21 98.87 95.75 97.72 907,645 +2.76(+2.91%)
Apr 28, 2021 94.16 95.26 93.28 94.95 750,280 +0.40(+0.42%)
Apr 27, 2021 93.24 95.24 92.83 94.56 839,861 +0.49(+0.52%)
Apr 26, 2021 95.29 95.86 93.66 94.07 728,092 -0.49(-0.52%)
Apr 23, 2021 96.01 96.01 92.78 94.56 736,047 -0.50(-0.53%)
Apr 22, 2021 92.96 95.53 92.60 95.06 582,214 +2.07(+2.23%)
Apr 21, 2021 91.44 93.26 90.70 92.99 566,666 +1.45(+1.59%)
Apr 20, 2021 91.89 92.36 89.19 91.53 683,038 -0.64(-0.70%)
Apr 19, 2021 93.40 93.70 91.86 92.17 491,935 -1.04(-1.11%)
Apr 16, 2021 91.66 93.45 91.66 93.21 717,155 +1.93(+2.12%)
Apr 15, 2021 91.69 91.69 89.81 91.28 575,169 +0.27(+0.30%)
Apr 14, 2021 90.38 92.75 90.38 91.01 862,669 +0.66(+0.73%)
Apr 13, 2021 92.30 92.85 90.29 90.35 955,935 -1.57(-1.71%)
Apr 12, 2021 94.64 94.64 91.58 91.92 850,560 -1.79(-1.91%)
Apr 09, 2021 92.92 93.80 91.70 93.71 426,345 +0.56(+0.60%)
Apr 08, 2021 93.97 93.98 92.16 93.15 728,677 +0.30(+0.32%)
Apr 07, 2021 92.51 94.02 91.80 92.85 710,177 -0.17(-0.18%)
Apr 06, 2021 92.15 94.94 91.91 93.02 814,007 +1.72(+1.89%)
Apr 05, 2021 91.86 91.86 90.03 91.30 564,226 +0.58(+0.64%)
Apr 01, 2021 90.71 91.18 89.79 90.71 672,578 +0.32(+0.35%)
Mar 31, 2021 90.65 92.10 90.30 90.39 620,007 -0.46(-0.51%)
Mar 30, 2021 89.24 90.86 89.24 90.86 469,109 +1.28(+1.43%)
Mar 29, 2021 91.60 92.64 89.16 89.57 517,768 -2.54(-2.76%)
Mar 26, 2021 91.19 92.17 90.05 92.12 556,360 +1.22(+1.35%)
Mar 25, 2021 85.59 91.65 84.41 90.89 966,639 +5.23(+6.10%)
Mar 24, 2021 88.29 88.93 85.66 85.66 505,425 -1.06(-1.23%)
Mar 23, 2021 87.55 88.66 86.31 86.73 727,521 -1.68(-1.90%)
Mar 22, 2021 91.55 91.55 87.85 88.41 685,996 -1.77(-1.96%)
Mar 19, 2021 89.28 91.94 88.58 90.18 1,608,054 -0.43(-0.48%)
Mar 18, 2021 91.38 93.29 90.48 90.61 867,987 -0.98(-1.07%)
Mar 17, 2021 89.13 92.10 88.61 91.59 904,554 +2.30(+2.57%)
Mar 16, 2021 92.47 92.47 89.16 89.29 799,403 -3.29(-3.55%)
Mar 15, 2021 92.33 93.88 91.58 92.58 734,953 +0.47(+0.51%)
Mar 12, 2021 90.67 92.25 90.25 92.11 682,343 +1.89(+2.10%)
Mar 11, 2021 88.89 90.88 88.22 90.22 1,051,069 +0.57(+0.63%)
Mar 10, 2021 87.11 90.44 87.01 89.65 598,846 +2.75(+3.17%)
Mar 09, 2021 90.74 91.01 86.90 86.90 553,615 -2.84(-3.16%)
Mar 08, 2021 88.80 91.35 88.45 89.73 911,543 +1.73(+1.97%)
Mar 05, 2021 87.39 88.27 84.32 88.00 871,157 +1.59(+1.84%)
Mar 04, 2021 88.12 89.13 84.44 86.41 835,244 -1.88(-2.13%)
Mar 03, 2021 87.45 89.74 86.63 88.29 1,308,710 +1.82(+2.10%)
Mar 02, 2021 86.20 87.66 84.50 86.47 1,349,038 -0.02(-0.02%)
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.