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 85.97 85.97 82.56 84.25 1,394,856 -0.57(-0.67%)
Jul 28, 2022 82.29 84.98 82.08 84.82 1,451,505 +2.57(+3.12%)
Jul 27, 2022 79.36 82.62 79.29 82.25 925,369 +3.88(+4.95%)
Jul 26, 2022 79.53 79.53 77.96 78.37 821,987 -1.78(-2.22%)
Jul 25, 2022 80.96 80.96 78.95 80.15 711,211 -0.81(-1.00%)
Jul 22, 2022 81.37 82.59 80.25 80.96 741,615 -0.18(-0.23%)
Jul 21, 2022 81.07 81.54 80.03 81.14 690,915 -0.46(-0.57%)
Jul 20, 2022 80.02 81.80 79.93 81.60 833,753 +1.84(+2.30%)
Jul 19, 2022 78.59 80.10 78.35 79.77 998,422 +2.17(+2.80%)
Jul 18, 2022 78.81 79.56 77.40 77.60 1,108,453 -1.23(-1.56%)
Jul 15, 2022 78.39 79.75 76.95 78.82 1,146,610 +1.84(+2.40%)
Jul 14, 2022 75.94 77.26 75.36 76.98 830,888 +0.32(+0.42%)
Jul 13, 2022 74.61 77.10 73.78 76.66 1,515,431 +0.29(+0.38%)
Jul 12, 2022 76.01 77.22 75.81 76.37 996,370 +0.48(+0.64%)
Jul 11, 2022 75.16 76.42 74.34 75.89 1,122,689 +0.17(+0.23%)
Jul 08, 2022 76.66 77.10 74.22 75.71 1,068,217 -2.25(-2.89%)
Jul 07, 2022 75.60 78.23 75.60 77.96 1,341,963 +2.73(+3.63%)
Jul 06, 2022 75.82 76.85 74.72 75.23 891,176 -0.15(-0.21%)
Jul 05, 2022 70.93 75.54 70.17 75.38 1,171,310 +2.66(+3.65%)
Jul 01, 2022 70.63 72.90 70.53 72.73 601,997 +2.02(+2.86%)
Jun 30, 2022 70.30 72.33 69.50 70.71 1,040,812 -0.97(-1.35%)
Jun 29, 2022 72.20 72.37 70.54 71.67 736,099 -0.70(-0.96%)
Jun 28, 2022 74.62 75.33 72.10 72.37 614,586 -2.03(-2.73%)
Jun 27, 2022 76.15 76.21 74.05 74.40 927,331 +0.07(+0.09%)
Jun 24, 2022 71.34 74.80 70.93 74.33 1,626,672 +3.23(+4.54%)
Jun 23, 2022 70.93 71.50 68.92 71.10 883,983 +0.63(+0.89%)
Jun 22, 2022 67.70 70.72 67.39 70.48 1,369,614 +1.89(+2.76%)
Jun 21, 2022 70.47 71.18 68.24 68.58 1,025,018 -1.16(-1.66%)
Jun 17, 2022 67.47 69.93 67.38 69.74 1,509,511 +2.51(+3.74%)
Jun 16, 2022 68.77 68.89 66.59 67.23 1,091,490 -3.63(-5.13%)
Jun 15, 2022 70.03 72.06 69.96 70.86 926,045 +1.80(+2.60%)
Jun 14, 2022 71.22 72.13 68.68 69.07 1,243,788 -1.91(-2.69%)
Jun 13, 2022 72.46 72.93 70.03 70.98 1,511,655 -4.21(-5.60%)
Jun 10, 2022 76.03 76.80 74.14 75.19 1,218,265 -2.08(-2.69%)
Jun 09, 2022 76.79 78.20 76.23 77.27 975,286 -0.19(-0.25%)
Jun 08, 2022 78.74 78.91 76.95 77.46 1,063,249 -1.32(-1.68%)
Jun 07, 2022 76.91 78.79 75.64 78.78 1,127,109 +1.11(+1.43%)
Jun 06, 2022 77.09 78.01 75.69 77.67 894,958 +0.70(+0.91%)
Jun 03, 2022 75.95 77.28 75.39 76.97 933,371 -0.05(-0.06%)
Jun 02, 2022 73.25 77.08 72.97 77.02 1,955,099 +4.03(+5.53%)
Jun 01, 2022 75.72 75.76 72.61 72.99 1,447,713 -1.90(-2.54%)
May 31, 2022 76.46 76.88 74.56 74.89 1,441,851 -2.26(-2.93%)
May 27, 2022 76.41 78.39 75.92 77.14 844,783 +1.09(+1.43%)
May 26, 2022 71.42 76.68 71.26 76.06 2,026,824 +3.24(+4.44%)
May 25, 2022 67.69 73.42 67.47 72.82 2,394,516 +5.67(+8.44%)
May 24, 2022 67.42 67.79 65.87 67.16 1,445,437 -1.21(-1.77%)
May 23, 2022 69.33 69.33 66.08 68.37 1,245,366 -0.18(-0.27%)
May 20, 2022 69.68 70.07 66.86 68.55 1,031,034 -0.55(-0.79%)
May 19, 2022 68.42 70.02 67.43 69.10 1,271,444 -0.01(-0.01%)
May 18, 2022 73.02 73.83 68.40 69.11 1,071,385 -5.06(-6.82%)
May 17, 2022 74.63 75.15 72.61 74.17 1,491,580 +1.16(+1.59%)
May 16, 2022 74.93 75.21 72.15 73.01 904,667 -2.43(-3.22%)
May 13, 2022 74.70 76.22 74.44 75.44 1,127,028 +1.98(+2.69%)
May 12, 2022 72.02 74.23 71.13 73.46 1,213,447 +1.37(+1.91%)
May 11, 2022 76.17 77.06 71.86 72.08 1,323,515 -4.39(-5.74%)
May 10, 2022 75.29 77.31 73.79 76.47 1,578,688 +2.46(+3.32%)
May 09, 2022 80.09 80.33 73.72 74.01 1,848,330 -6.58(-8.16%)
May 06, 2022 78.69 81.72 75.70 80.59 3,185,289 +5.28(+7.01%)
May 05, 2022 77.57 78.26 74.45 75.31 1,728,183 -2.95(-3.77%)
May 04, 2022 79.59 79.78 75.64 78.26 2,018,483 -1.40(-1.76%)
May 03, 2022 81.33 81.42 78.48 79.66 1,348,081 -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.