Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.58 +0.31 (+0.20%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.