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 29, 2022 85.98 85.98 82.57 84.26 1,394,639 -0.57(-0.67%)
Jul 28, 2022 82.30 84.99 82.09 84.83 1,451,278 +2.57(+3.12%)
Jul 27, 2022 79.38 82.63 79.30 82.26 925,225 +3.88(+4.96%)
Jul 26, 2022 79.54 79.54 77.97 78.38 821,859 -1.78(-2.22%)
Jul 25, 2022 80.97 80.97 78.97 80.16 711,100 -0.81(-1.00%)
Jul 22, 2022 81.39 82.60 80.26 80.97 741,499 -0.18(-0.23%)
Jul 21, 2022 81.09 81.55 80.04 81.15 690,808 -0.46(-0.57%)
Jul 20, 2022 80.03 81.81 79.95 81.62 833,623 +1.84(+2.30%)
Jul 19, 2022 78.60 80.11 78.36 79.78 998,266 +2.17(+2.80%)
Jul 18, 2022 78.83 79.57 77.41 77.61 1,108,280 -1.23(-1.56%)
Jul 15, 2022 78.40 79.76 76.96 78.83 1,146,431 +1.85(+2.40%)
Jul 14, 2022 75.96 77.27 75.38 76.99 830,758 +0.32(+0.42%)
Jul 13, 2022 74.62 77.12 73.79 76.67 1,515,195 +0.29(+0.38%)
Jul 12, 2022 76.02 77.23 75.82 76.38 996,215 +0.48(+0.64%)
Jul 11, 2022 75.17 76.43 74.35 75.90 1,122,514 +0.17(+0.23%)
Jul 08, 2022 76.67 77.12 74.24 75.72 1,068,050 -2.25(-2.89%)
Jul 07, 2022 75.61 78.24 75.61 77.97 1,341,754 +2.73(+3.63%)
Jul 06, 2022 75.83 76.86 74.73 75.24 891,037 -0.15(-0.21%)
Jul 05, 2022 70.94 75.55 70.18 75.40 1,171,127 +2.66(+3.65%)
Jul 01, 2022 70.64 72.91 70.54 72.74 601,903 +2.02(+2.86%)
Jun 30, 2022 70.31 72.34 69.51 70.72 1,040,650 -0.97(-1.35%)
Jun 29, 2022 72.21 72.38 70.56 71.69 735,985 -0.70(-0.96%)
Jun 28, 2022 74.63 75.34 72.11 72.38 614,491 -2.03(-2.73%)
Jun 27, 2022 76.16 76.23 74.06 74.41 927,187 +0.07(+0.09%)
Jun 24, 2022 71.35 74.82 70.94 74.34 1,626,418 +3.23(+4.54%)
Jun 23, 2022 70.94 71.51 68.93 71.12 883,845 +0.63(+0.89%)
Jun 22, 2022 67.71 70.73 67.40 70.49 1,369,401 +1.89(+2.76%)
Jun 21, 2022 70.48 71.19 68.25 68.59 1,024,859 -1.16(-1.66%)
Jun 17, 2022 67.48 69.94 67.39 69.75 1,509,276 +2.51(+3.74%)
Jun 16, 2022 68.78 68.90 66.60 67.24 1,091,320 -3.63(-5.13%)
Jun 15, 2022 70.04 72.07 69.98 70.87 925,901 +1.80(+2.60%)
Jun 14, 2022 71.23 72.14 68.69 69.08 1,243,595 -1.91(-2.69%)
Jun 13, 2022 72.47 72.94 70.04 70.99 1,511,419 -4.21(-5.60%)
Jun 10, 2022 76.04 76.82 74.15 75.20 1,218,075 -2.08(-2.69%)
Jun 09, 2022 76.81 78.22 76.25 77.28 975,135 -0.19(-0.25%)
Jun 08, 2022 78.75 78.92 76.96 77.47 1,063,084 -1.32(-1.68%)
Jun 07, 2022 76.92 78.81 75.66 78.80 1,126,934 +1.11(+1.43%)
Jun 06, 2022 77.10 78.02 75.70 77.69 894,818 +0.70(+0.91%)
Jun 03, 2022 75.97 77.29 75.40 76.98 933,226 -0.05(-0.06%)
Jun 02, 2022 73.26 77.09 72.98 77.03 1,954,794 +4.03(+5.53%)
Jun 01, 2022 75.74 75.77 72.62 73.00 1,447,488 -1.90(-2.54%)
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%)
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.