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 (%)
Jul 30, 2021 88.64 89.44 86.57 87.19 2,644,221 -6.11(-6.55%)
Jul 29, 2021 93.91 95.41 93.27 93.30 1,141,021 -0.17(-0.18%)
Jul 28, 2021 96.23 96.59 92.66 93.47 810,412 -3.10(-3.21%)
Jul 27, 2021 96.29 96.65 94.01 96.58 912,046 +0.32(+0.33%)
Jul 26, 2021 93.27 96.68 92.81 96.25 1,147,624 +3.45(+3.72%)
Jul 23, 2021 92.05 93.20 91.02 92.80 958,624 +1.58(+1.73%)
Jul 22, 2021 90.75 91.69 89.94 91.22 976,233 +0.26(+0.29%)
Jul 21, 2021 90.05 92.96 89.34 90.96 919,983 +1.48(+1.65%)
Jul 20, 2021 84.89 89.77 84.28 89.48 877,323 +4.82(+5.70%)
Jul 19, 2021 87.47 87.63 83.97 84.66 1,150,633 -4.62(-5.17%)
Jul 16, 2021 90.39 91.30 89.15 89.27 733,176 -0.18(-0.20%)
Jul 15, 2021 90.97 91.27 88.28 89.45 634,539 -1.73(-1.90%)
Jul 14, 2021 92.45 93.61 91.03 91.18 380,473 -0.79(-0.86%)
Jul 13, 2021 92.56 92.85 91.59 91.98 383,826 -0.90(-0.97%)
Jul 12, 2021 91.34 93.06 91.02 92.88 468,823 +1.53(+1.68%)
Jul 09, 2021 89.12 91.42 88.99 91.34 651,268 +3.06(+3.47%)
Jul 08, 2021 89.23 89.80 87.96 88.28 546,347 -1.81(-2.01%)
Jul 07, 2021 90.01 91.12 88.98 90.09 726,346 -0.34(-0.38%)
Jul 06, 2021 90.75 90.94 89.01 90.43 818,228 -0.25(-0.27%)
Jul 02, 2021 92.37 92.37 90.63 90.67 527,494 -1.29(-1.40%)
Jul 01, 2021 91.55 92.38 91.08 91.96 552,071 +0.96(+1.05%)
Jun 30, 2021 89.47 91.29 89.46 91.00 689,820 +1.48(+1.65%)
Jun 29, 2021 89.65 89.80 88.56 89.53 689,177 -0.26(-0.29%)
Jun 28, 2021 92.39 92.72 89.06 89.79 707,141 -2.59(-2.81%)
Jun 25, 2021 90.06 93.09 89.64 92.39 1,556,465 +2.52(+2.80%)
Jun 24, 2021 88.99 90.03 87.84 89.87 1,163,744 +1.47(+1.66%)
Jun 23, 2021 87.80 89.00 87.56 88.40 828,022 +0.57(+0.65%)
Jun 22, 2021 87.31 88.29 85.53 87.84 865,122 +1.08(+1.24%)
Jun 21, 2021 86.15 87.35 85.69 86.76 1,033,518 +1.14(+1.34%)
Jun 18, 2021 85.56 86.50 84.86 85.61 1,492,447 -1.01(-1.17%)
Jun 17, 2021 89.57 89.96 85.22 86.62 1,688,455 -2.86(-3.19%)
Jun 16, 2021 90.92 90.94 89.03 89.48 871,228 -1.00(-1.11%)
Jun 15, 2021 92.38 92.50 90.30 90.48 735,313 -1.69(-1.84%)
Jun 14, 2021 93.25 93.70 91.32 92.18 482,896 -1.12(-1.20%)
Jun 11, 2021 93.86 94.54 92.90 93.29 526,020 +0.07(+0.07%)
Jun 10, 2021 94.57 94.67 91.61 93.23 693,194 -1.37(-1.45%)
Jun 09, 2021 96.24 96.60 94.39 94.60 685,165 -1.71(-1.78%)
Jun 08, 2021 94.01 97.25 93.65 96.31 1,005,499 +2.95(+3.16%)
Jun 07, 2021 92.41 94.32 92.38 93.36 972,541 +0.92(+0.99%)
Jun 04, 2021 91.46 92.57 90.48 92.44 815,042 +1.45(+1.59%)
Jun 03, 2021 90.34 91.63 88.06 90.99 1,517,488 -0.04(-0.04%)
Jun 02, 2021 92.67 92.68 90.60 91.03 1,346,341 -1.68(-1.82%)
Jun 01, 2021 95.54 95.78 92.02 92.72 1,058,199 -2.55(-2.68%)
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%)
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.