Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

157.46 +0.59 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 121.71 122.79 121.11 121.73 598,088 -0.35(-0.29%)
Dec 28, 2023 123.36 123.47 121.94 122.08 665,917 -1.05(-0.85%)
Dec 27, 2023 122.63 123.51 122.14 123.12 1,045,043 +0.47(+0.38%)
Dec 26, 2023 120.71 122.79 120.10 122.65 959,475 +2.04(+1.69%)
Dec 22, 2023 119.33 121.15 118.50 120.61 855,101 +1.61(+1.36%)
Dec 21, 2023 118.60 119.27 118.17 119.00 474,102 +1.20(+1.01%)
Dec 20, 2023 118.97 119.24 117.61 117.80 614,676 -1.43(-1.20%)
Dec 19, 2023 117.31 119.36 117.25 119.24 1,028,922 +2.01(+1.72%)
Dec 18, 2023 115.67 117.31 115.07 117.23 783,287 +1.69(+1.47%)
Dec 15, 2023 114.49 115.82 113.86 115.53 1,320,156 +0.65(+0.56%)
Dec 14, 2023 116.40 116.59 113.40 114.89 1,364,009 -0.93(-0.80%)
Dec 13, 2023 115.21 116.25 114.27 115.81 597,802 +1.06(+0.92%)
Dec 12, 2023 114.70 115.18 114.26 114.76 677,926 +0.37(+0.32%)
Dec 11, 2023 113.53 114.76 113.34 114.39 1,270,878 +1.33(+1.18%)
Dec 08, 2023 113.73 114.29 112.41 113.05 1,317,017 -1.06(-0.93%)
Dec 07, 2023 114.16 114.73 113.24 114.11 666,150 +0.40(+0.35%)
Dec 06, 2023 112.99 113.92 112.70 113.71 682,823 +0.99(+0.87%)
Dec 05, 2023 113.37 113.72 112.47 112.72 1,127,116 -0.67(-0.59%)
Dec 04, 2023 113.22 115.17 112.97 113.39 1,334,924 -0.08(-0.07%)
Dec 01, 2023 111.17 113.60 110.59 113.47 752,023 +1.91(+1.71%)
Nov 30, 2023 110.64 111.60 109.89 111.56 742,718 +0.92(+0.83%)
Nov 29, 2023 111.35 112.06 109.90 110.64 725,407 -0.42(-0.38%)
Nov 28, 2023 111.80 112.06 110.68 111.05 688,817 -0.77(-0.69%)
Nov 27, 2023 111.48 112.47 111.09 111.83 703,191 +0.22(+0.20%)
Nov 24, 2023 111.00 111.65 110.43 111.61 379,631 +0.67(+0.61%)
Nov 22, 2023 109.84 111.39 109.70 110.93 969,713 +1.41(+1.29%)
Nov 21, 2023 108.98 109.98 108.88 109.53 485,035 +0.79(+0.73%)
Nov 20, 2023 109.91 110.00 108.15 108.73 781,286 -1.06(-0.97%)
Nov 17, 2023 109.52 109.87 108.90 109.79 552,796 +0.59(+0.54%)
Nov 16, 2023 109.35 110.22 108.77 109.20 518,289 -0.21(-0.19%)
Nov 15, 2023 109.45 109.77 108.80 109.41 733,976 +0.26(+0.24%)
Nov 14, 2023 106.44 109.80 106.28 109.15 1,055,571 +2.82(+2.65%)
Nov 13, 2023 103.14 106.53 102.35 106.33 1,410,228 +3.07(+2.98%)
Nov 10, 2023 102.08 103.33 101.67 103.26 709,947 +1.30(+1.27%)
Nov 09, 2023 102.44 102.48 100.82 101.96 726,598 -0.53(-0.51%)
Nov 08, 2023 103.08 103.62 102.21 102.49 760,656 +0.14(+0.13%)
Nov 07, 2023 103.17 103.17 101.62 102.35 688,873 -0.50(-0.48%)
Nov 06, 2023 102.93 103.33 101.93 102.85 701,911 -0.51(-0.49%)
Nov 03, 2023 102.06 103.74 101.88 103.35 722,939 +1.84(+1.82%)
Nov 02, 2023 102.56 103.55 100.97 101.51 940,425 -0.59(-0.57%)
Nov 01, 2023 101.34 102.22 100.31 102.09 878,973 +1.46(+1.45%)
Oct 31, 2023 97.89 100.91 97.31 100.64 1,142,440 +3.01(+3.09%)
Oct 30, 2023 97.39 100.19 97.31 97.62 1,698,229 +0.78(+0.81%)
Oct 27, 2023 94.35 99.89 93.90 96.84 2,763,461 +3.05(+3.25%)
Oct 26, 2023 95.94 96.32 92.96 93.79 1,862,549 -1.79(-1.88%)
Oct 25, 2023 95.69 96.27 95.10 95.58 1,173,963 +0.35(+0.36%)
Oct 24, 2023 96.09 96.65 94.62 95.23 1,626,053 +0.10(+0.10%)
Oct 23, 2023 94.84 96.18 94.51 95.14 1,172,670 -0.20(-0.21%)
Oct 20, 2023 95.37 96.24 94.94 95.33 912,692 -0.29(-0.30%)
Oct 19, 2023 95.27 97.29 94.73 95.62 897,657 +0.98(+1.04%)
Oct 18, 2023 94.95 95.90 94.27 94.64 736,535 -0.21(-0.22%)
Oct 17, 2023 93.78 95.39 93.78 94.85 1,150,676 +1.18(+1.26%)
Oct 16, 2023 92.15 94.08 92.13 93.67 1,068,166 +2.25(+2.46%)
Oct 13, 2023 90.49 91.91 90.29 91.42 584,246 +0.66(+0.73%)
Oct 12, 2023 93.87 93.87 90.25 90.75 979,742 -3.02(-3.22%)
Oct 11, 2023 95.44 95.92 92.95 93.78 664,727 -1.82(-1.91%)
Oct 10, 2023 95.58 96.21 95.24 95.60 624,665 +0.48(+0.50%)
Oct 09, 2023 94.15 95.47 93.60 95.13 887,340 +0.52(+0.54%)
Oct 06, 2023 95.65 96.58 93.40 94.61 908,822 -1.78(-1.85%)
Oct 05, 2023 96.31 97.24 95.96 96.39 852,057 +0.08(+0.08%)
Oct 04, 2023 94.72 96.60 94.72 96.31 1,056,017 +1.82(+1.93%)
Oct 03, 2023 95.51 95.94 94.19 94.49 1,100,514 -1.12(-1.17%)
Oct 02, 2023 94.99 95.89 94.75 95.61 738,081 +0.37(+0.39%)
Sep 29, 2023 97.39 98.44 95.21 95.24 1,107,523 +0.53(+0.55%)
Sep 28, 2023 92.97 94.99 92.75 94.72 705,171 +2.15(+2.32%)
Sep 27, 2023 93.92 95.05 92.11 92.57 1,136,514 -1.24(-1.32%)
Sep 26, 2023 93.92 94.95 93.13 93.81 729,564 -0.52(-0.55%)
Sep 25, 2023 94.53 94.87 94.21 94.32 784,653 -0.45(-0.47%)
Sep 22, 2023 96.22 96.27 94.57 94.77 937,360 -1.60(-1.66%)
Sep 21, 2023 98.19 98.47 96.28 96.36 947,347 -2.44(-2.47%)
Sep 20, 2023 99.90 100.42 98.75 98.80 818,882 -0.31(-0.31%)
Sep 19, 2023 98.88 99.21 98.24 99.11 725,208 -0.18(-0.18%)
Sep 18, 2023 100.10 100.81 99.02 99.29 1,140,291 -1.04(-1.04%)
Sep 15, 2023 101.02 101.14 99.58 100.33 1,652,787 -0.73(-0.73%)
Sep 14, 2023 99.91 101.39 99.86 101.06 612,458 +1.51(+1.51%)
Sep 13, 2023 100.54 101.04 99.31 99.56 770,490 -0.45(-0.45%)
Sep 12, 2023 99.47 100.35 99.17 100.00 635,426 +0.41(+0.41%)
Sep 11, 2023 99.90 100.34 99.23 99.60 563,089 -0.56(-0.56%)
Sep 08, 2023 101.49 101.83 100.03 100.16 662,488 -1.53(-1.50%)
Sep 07, 2023 100.14 101.97 99.65 101.69 1,060,182 +1.52(+1.51%)
Sep 06, 2023 101.68 102.42 100.13 100.17 868,000 -1.40(-1.38%)
Sep 05, 2023 103.29 103.42 101.34 101.57 900,782 -1.70(-1.65%)
Sep 01, 2023 103.14 103.53 101.78 103.27 1,059,581 +0.64(+0.62%)
Aug 31, 2023 104.03 104.31 102.56 102.63 710,981 -1.21(-1.17%)
Aug 30, 2023 103.90 104.54 103.66 103.84 520,023 -0.06(-0.06%)
Aug 29, 2023 101.73 103.96 101.72 103.90 771,552 +1.99(+1.95%)
Aug 28, 2023 102.86 103.05 101.83 101.91 1,173,006 -1.06(-1.03%)
Aug 25, 2023 104.37 104.48 102.61 102.98 703,064 -0.50(-0.49%)
Aug 24, 2023 104.53 105.24 103.31 103.48 1,043,177 -1.21(-1.16%)
Aug 23, 2023 103.38 105.22 102.77 104.69 819,162 +1.42(+1.38%)
Aug 22, 2023 101.50 103.31 101.40 103.27 1,068,404 +1.48(+1.45%)
Aug 21, 2023 103.35 103.60 101.67 101.79 998,415 -1.42(-1.37%)
Aug 18, 2023 102.57 103.83 102.39 103.21 783,531 +0.37(+0.36%)
Aug 17, 2023 104.24 104.37 102.77 102.84 1,042,855 -1.40(-1.34%)
Aug 16, 2023 104.92 105.47 103.82 104.24 857,420 -0.96(-0.91%)
Aug 15, 2023 105.49 105.63 104.67 105.19 562,488 -0.33(-0.31%)
Aug 14, 2023 106.39 106.48 104.11 105.52 859,737 -0.97(-0.91%)
Aug 11, 2023 106.18 106.67 105.20 106.49 746,888 -0.06(-0.06%)
Aug 10, 2023 107.36 108.40 106.32 106.55 561,149 -0.70(-0.65%)
Aug 09, 2023 107.06 107.54 106.56 107.25 499,224 +0.20(+0.18%)
Aug 08, 2023 107.95 108.23 106.91 107.05 585,165 -0.95(-0.88%)
Aug 07, 2023 107.77 108.49 107.43 108.00 792,043 +0.41(+0.38%)
Aug 04, 2023 109.52 110.29 107.46 107.58 774,060 -1.78(-1.63%)
Aug 03, 2023 109.66 110.85 109.17 109.36 701,892 -1.00(-0.90%)
Aug 02, 2023 108.45 110.74 108.44 110.36 1,013,837 +1.36(+1.25%)
Aug 01, 2023 109.99 110.05 108.14 109.00 988,580 -0.98(-0.89%)
Jul 31, 2023 108.06 110.03 107.46 109.98 1,168,948 +1.91(+1.77%)
Jul 28, 2023 111.41 112.67 107.31 108.06 2,204,634 -2.57(-2.33%)
Jul 27, 2023 111.78 112.93 110.20 110.64 2,137,131 -0.70(-0.63%)
Jul 26, 2023 111.75 112.05 110.62 111.34 927,713 +0.52(+0.47%)
Jul 25, 2023 111.66 112.47 110.65 110.81 1,483,590 -1.20(-1.07%)
Jul 24, 2023 114.07 115.21 111.89 112.02 1,133,766 -2.23(-1.95%)
Jul 21, 2023 115.52 115.84 113.96 114.25 685,299 -0.22(-0.19%)
Jul 20, 2023 115.80 115.88 114.43 114.46 508,214 -1.15(-1.00%)
Jul 19, 2023 115.51 116.49 114.86 115.62 822,408 +0.93(+0.81%)
Jul 18, 2023 113.72 115.36 112.78 114.69 751,084 +1.54(+1.36%)
Jul 17, 2023 112.54 114.43 112.54 113.15 896,017 +0.75(+0.67%)
Jul 14, 2023 112.86 114.12 112.31 112.40 817,662 -0.05(-0.04%)
Jul 13, 2023 113.96 113.96 112.20 112.45 817,166 -0.95(-0.84%)
Jul 12, 2023 112.89 113.71 112.32 113.40 764,156 +1.06(+0.95%)
Jul 11, 2023 111.82 112.64 111.27 112.33 711,459 +1.03(+0.92%)
Jul 10, 2023 109.22 111.82 109.06 111.31 921,151 +2.19(+2.01%)
Jul 07, 2023 108.93 109.48 107.94 109.12 1,163,104 +0.39(+0.35%)
Jul 06, 2023 108.03 109.42 107.51 108.73 794,609 +0.07(+0.06%)
Jul 05, 2023 111.41 111.63 108.63 108.67 992,311 -3.00(-2.68%)
Jul 03, 2023 110.74 112.10 110.64 111.66 546,836 +0.97(+0.87%)
Jun 30, 2023 110.42 111.66 109.88 110.70 1,125,611 +0.83(+0.75%)
Jun 29, 2023 108.86 110.52 108.39 109.87 890,461 +1.07(+0.99%)
Jun 28, 2023 107.74 108.81 107.16 108.79 1,175,592 +1.02(+0.94%)
Jun 27, 2023 106.38 108.33 106.38 107.78 755,195 +1.82(+1.72%)
Jun 26, 2023 107.35 107.78 105.31 105.95 1,100,422 -1.32(-1.23%)
Jun 23, 2023 107.04 109.96 106.69 107.28 9,823,389 +0.07(+0.06%)
Jun 22, 2023 107.27 108.77 105.66 107.21 1,259,244 -0.55(-0.51%)
Jun 21, 2023 106.26 108.23 106.24 107.76 1,180,234 +1.21(+1.14%)
Jun 20, 2023 108.38 109.17 106.44 106.55 1,108,589 -1.87(-1.73%)
Jun 16, 2023 110.03 110.04 107.50 108.42 1,402,885 -0.67(-0.61%)
Jun 15, 2023 109.82 110.28 108.45 109.09 783,567 +3.44(+3.26%)
May 08, 2023 105.89 108.29 105.45 105.65 801,023 -0.59(-0.55%)
May 05, 2023 107.66 108.68 105.25 106.24 2,270,543 -3.65(-3.32%)
May 04, 2023 110.56 110.86 108.98 109.89 1,401,696 -0.62(-0.56%)
May 03, 2023 111.09 111.13 109.95 110.50 1,148,305 -0.63(-0.56%)
May 02, 2023 109.46 111.39 108.58 111.13 1,124,821 +1.07(+0.97%)
May 01, 2023 108.33 110.91 108.14 110.06 1,143,132 +1.56(+1.44%)
Apr 28, 2023 109.85 110.32 107.61 108.50 693,296 +0.36(+0.34%)
Apr 27, 2023 106.78 108.47 106.28 108.14 1,148,984 +1.86(+1.75%)
Apr 26, 2023 105.76 106.96 105.76 106.28 724,872 +0.39(+0.37%)
Apr 25, 2023 105.66 106.57 104.95 105.88 837,315 -0.27(-0.26%)
Apr 24, 2023 107.82 107.92 105.11 106.16 980,926 -1.72(-1.59%)
Apr 21, 2023 107.39 108.63 107.27 107.88 709,955 +0.84(+0.79%)
Apr 20, 2023 107.13 107.73 106.65 107.03 519,729 -0.11(-0.10%)
Apr 19, 2023 106.50 107.92 106.25 107.14 645,543 +0.48(+0.45%)
Apr 18, 2023 107.46 108.11 106.05 106.66 737,231 -0.21(-0.19%)
Apr 17, 2023 106.42 107.13 104.43 106.86 1,310,827 -0.92(-0.86%)
Apr 14, 2023 108.42 110.15 107.33 107.79 854,092 -0.69(-0.63%)
Apr 13, 2023 109.72 109.72 108.13 108.47 560,196 -0.44(-0.41%)
Apr 12, 2023 110.97 110.97 108.80 108.92 547,140 -1.39(-1.26%)
Apr 11, 2023 108.59 110.81 108.59 110.31 566,699 +1.72(+1.58%)
Apr 10, 2023 107.01 109.33 107.01 108.59 848,861 +0.69(+0.64%)
Apr 06, 2023 107.28 108.07 106.17 107.90 720,030 +0.88(+0.82%)
Apr 05, 2023 106.46 107.19 105.24 107.02 606,508 +0.13(+0.12%)
Apr 04, 2023 107.23 108.58 106.29 106.89 798,029 -0.11(-0.10%)
Apr 03, 2023 105.72 107.45 105.35 107.00 701,507 +1.01(+0.95%)
Mar 31, 2023 106.70 107.21 105.77 105.99 833,881 -0.20(-0.18%)
Mar 30, 2023 105.97 106.54 105.36 106.19 730,111 +0.33(+0.32%)
Mar 29, 2023 104.69 106.18 104.28 105.85 875,827 +1.66(+1.59%)
Mar 28, 2023 102.75 104.34 102.75 104.20 520,411 +1.63(+1.59%)
Mar 27, 2023 102.92 103.33 102.06 102.57 409,175 +0.46(+0.45%)
Mar 24, 2023 102.47 103.32 101.36 102.11 789,702 -0.81(-0.78%)
Mar 23, 2023 104.60 105.04 101.65 102.91 846,778 -1.31(-1.26%)
Mar 22, 2023 104.36 106.33 104.19 104.23 726,040 -0.14(-0.13%)
Mar 21, 2023 105.38 105.94 103.98 104.36 742,720 +0.13(+0.12%)
Mar 20, 2023 103.97 105.69 103.58 104.24 785,816 +0.93(+0.90%)
Mar 17, 2023 105.31 105.31 102.09 103.30 1,418,686 -2.65(-2.50%)
Mar 16, 2023 102.22 106.09 101.97 105.95 950,302 +3.27(+3.18%)
Mar 15, 2023 101.14 102.86 100.78 102.69 1,102,312 +0.09(+0.09%)
Mar 14, 2023 102.71 103.75 101.28 102.60 974,871 +1.82(+1.81%)
Mar 13, 2023 98.55 102.02 97.83 100.77 914,340 +1.11(+1.11%)
Mar 10, 2023 100.43 102.33 99.27 99.67 784,877 -0.69(-0.68%)
Mar 09, 2023 102.84 103.28 100.25 100.35 692,663 -2.06(-2.01%)
Mar 08, 2023 102.60 102.77 101.28 102.41 515,447 -0.11(-0.10%)
Mar 07, 2023 102.59 104.00 102.23 102.52 919,232 +0.21(+0.20%)
Mar 06, 2023 101.18 102.55 100.67 102.31 857,463 +1.10(+1.09%)
Mar 03, 2023 102.08 102.08 100.94 101.21 562,939 -0.18(-0.17%)
Mar 02, 2023 99.41 102.00 99.03 101.39 747,308 +1.98(+1.99%)
Mar 01, 2023 98.86 99.56 98.12 99.41 698,339 +0.33(+0.33%)
Feb 28, 2023 99.75 100.52 99.07 99.07 717,331 -0.64(-0.65%)
Feb 27, 2023 101.88 102.12 99.66 99.72 803,776 -1.58(-1.56%)
Feb 24, 2023 102.42 102.74 101.03 101.30 844,976 -1.36(-1.32%)
Feb 23, 2023 103.53 103.63 101.06 102.66 1,055,363 -1.19(-1.15%)
Feb 22, 2023 101.53 103.95 101.49 103.84 915,062 +1.80(+1.77%)
Feb 21, 2023 101.55 102.66 100.42 102.04 1,122,678 +0.25(+0.25%)
Feb 17, 2023 97.57 103.42 97.25 101.79 2,797,557 -0.81(-0.79%)
Feb 16, 2023 100.31 104.71 100.31 102.60 2,004,589 +0.81(+0.79%)
Feb 15, 2023 102.11 102.83 100.88 101.79 895,874 -0.59(-0.58%)
Feb 14, 2023 99.67 102.86 99.47 102.38 1,328,495 +2.55(+2.55%)
Feb 13, 2023 98.78 100.05 98.58 99.84 604,687 +1.37(+1.39%)
Feb 10, 2023 98.55 99.38 97.92 98.47 687,591 -0.61(-0.62%)
Feb 09, 2023 101.44 101.54 98.74 99.08 647,606 -1.65(-1.64%)
Feb 08, 2023 101.91 102.28 100.39 100.73 614,876 -1.50(-1.47%)
Feb 07, 2023 99.06 102.27 98.63 102.23 816,735 +2.63(+2.64%)
Feb 06, 2023 99.39 100.29 98.91 99.60 558,041 -0.01(-0.01%)
Feb 03, 2023 100.95 101.44 98.67 99.61 856,983 -2.14(-2.10%)
Feb 02, 2023 99.57 102.57 99.57 101.75 1,385,546 +2.68(+2.71%)
Feb 01, 2023 98.03 99.56 96.89 99.06 1,047,296 +1.07(+1.10%)
Jan 31, 2023 97.06 98.04 96.63 97.99 832,132 +1.42(+1.48%)
Jan 30, 2023 96.71 97.23 95.97 96.57 628,977 +0.01(+0.01%)
Jan 27, 2023 96.67 96.92 96.07 96.56 606,383 -0.08(-0.08%)
Jan 26, 2023 95.78 96.72 95.73 96.63 413,685 +1.28(+1.34%)
Jan 25, 2023 95.51 96.10 93.41 95.36 594,557 -1.08(-1.12%)
Jan 24, 2023 97.75 97.86 95.86 96.44 617,971 -1.15(-1.18%)
Jan 23, 2023 96.37 97.65 96.11 97.59 740,411 +1.23(+1.28%)
Jan 20, 2023 96.23 96.99 95.18 96.36 801,860 +0.87(+0.91%)
Jan 19, 2023 98.53 98.88 95.14 95.49 913,709 -3.19(-3.23%)
Jan 18, 2023 98.30 99.73 97.77 98.68 1,396,183 +0.78(+0.80%)
Jan 17, 2023 97.96 98.85 96.68 97.90 751,767 -0.61(-0.62%)
Jan 13, 2023 97.43 98.72 96.60 98.52 722,537 +0.94(+0.96%)
Jan 12, 2023 99.38 100.19 97.44 97.58 869,379 -1.05(-1.07%)
Jan 11, 2023 98.55 99.76 98.10 98.64 1,001,316 +0.58(+0.59%)
Jan 10, 2023 94.52 98.85 94.45 98.06 1,425,196 +3.20(+3.37%)
Jan 09, 2023 91.81 95.11 91.41 94.86 1,142,508 +3.61(+3.96%)
Jan 06, 2023 91.89 92.17 91.06 91.25 1,316,288 -0.22(-0.25%)
Jan 05, 2023 91.63 91.74 89.98 91.47 928,409 +0.05(+0.05%)
Jan 04, 2023 91.43 92.49 90.99 91.42 939,689 +0.49(+0.54%)
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.