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 (%)
Jan 29, 2021 72.18 74.11 71.14 71.80 903,741 -1.37(-1.87%)
Jan 28, 2021 70.65 74.32 69.73 73.17 1,106,481 +3.44(+4.93%)
Jan 27, 2021 70.94 72.49 68.97 69.73 1,414,927 -3.38(-4.63%)
Jan 26, 2021 74.62 74.78 73.03 73.11 858,203 -1.07(-1.45%)
Jan 25, 2021 73.34 74.46 71.35 74.19 965,639 -0.91(-1.22%)
Jan 22, 2021 73.50 75.25 73.14 75.10 784,233 +1.28(+1.74%)
Jan 21, 2021 74.59 74.77 73.38 73.82 811,293 -0.70(-0.94%)
Jan 20, 2021 75.55 75.96 73.73 74.52 821,422 -0.93(-1.24%)
Jan 19, 2021 75.93 76.91 75.19 75.45 763,309 -0.51(-0.67%)
Jan 15, 2021 75.29 76.22 73.34 75.96 638,934 +0.23(+0.30%)
Jan 14, 2021 76.79 78.46 75.70 75.73 706,744 -0.34(-0.45%)
Jan 13, 2021 76.65 77.23 75.51 76.07 387,029 -0.98(-1.27%)
Jan 12, 2021 76.75 77.24 76.01 77.05 396,664 +0.68(+0.89%)
Jan 11, 2021 74.20 77.08 74.20 76.37 610,684 +0.76(+1.01%)
Jan 08, 2021 74.74 76.21 73.99 75.61 886,441 +0.97(+1.30%)
Jan 07, 2021 72.74 75.06 71.96 74.64 1,184,933 +2.04(+2.82%)
Jan 06, 2021 71.25 73.43 70.93 72.60 817,652 +1.39(+1.94%)
Jan 05, 2021 70.06 71.77 70.06 71.21 588,253 +1.24(+1.78%)
Jan 04, 2021 73.94 73.94 69.01 69.97 1,117,655 -3.67(-4.99%)
Dec 31, 2020 73.64 73.64 73.64 588,250 +0.49(+0.67%)
Dec 30, 2020 74.46 75.34 72.94 73.15 588,250 -1.24(-1.67%)
Dec 29, 2020 75.87 76.14 73.82 74.40 388,495 -0.98(-1.30%)
Dec 28, 2020 76.47 76.47 74.79 75.38 340,092 +0.04(+0.05%)
Dec 24, 2020 75.70 75.95 74.94 75.34 181,491 +0.08(+0.10%)
Dec 23, 2020 77.18 77.18 74.20 75.26 626,673 -0.53(-0.70%)
Dec 22, 2020 75.82 76.05 74.93 75.79 464,899 +0.09(+0.12%)
Dec 21, 2020 73.64 76.12 73.08 75.70 820,704 +0.39(+0.51%)
Dec 18, 2020 77.19 78.66 75.08 75.31 1,374,344 -1.87(-2.42%)
Dec 17, 2020 74.94 77.22 74.81 77.18 959,457 +2.01(+2.67%)
Dec 16, 2020 73.86 75.63 73.39 75.17 549,766 +0.46(+0.62%)
Dec 15, 2020 74.25 75.18 73.66 74.71 509,049 +0.96(+1.30%)
Dec 14, 2020 74.94 74.94 73.65 73.75 436,414 +0.09(+0.13%)
Dec 11, 2020 74.03 74.57 72.55 73.65 546,384 -0.60(-0.81%)
Dec 10, 2020 72.53 74.44 72.09 74.25 633,351 +1.10(+1.51%)
Dec 09, 2020 72.98 73.45 72.29 73.15 799,494 +0.09(+0.13%)
Dec 08, 2020 73.39 74.65 72.35 73.06 1,028,503 -2.00(-2.66%)
Dec 07, 2020 75.37 75.37 73.75 75.06 706,828 -0.20(-0.26%)
Dec 04, 2020 74.30 75.33 73.41 75.25 650,608 +1.14(+1.54%)
Dec 03, 2020 71.58 75.59 71.47 74.11 1,518,612 +2.52(+3.51%)
Dec 02, 2020 72.15 72.18 70.57 71.60 702,326 -0.86(-1.18%)
Dec 01, 2020 71.97 73.10 70.25 72.45 954,528 +1.04(+1.45%)
Nov 30, 2020 70.79 71.89 69.23 71.42 929,523 +0.49(+0.69%)
Nov 27, 2020 71.24 72.04 70.76 70.93 269,477 -0.44(-0.62%)
Nov 25, 2020 73.20 73.20 70.28 71.37 1,016,669 -1.80(-2.46%)
Nov 24, 2020 71.96 73.98 71.49 73.17 1,274,747 +1.91(+2.68%)
Nov 23, 2020 71.31 71.55 69.72 71.26 747,426 +1.62(+2.33%)
Nov 20, 2020 69.02 70.22 68.40 69.64 799,198 -0.03(-0.04%)
Nov 19, 2020 68.21 69.83 67.65 69.67 506,172 +1.37(+2.00%)
Nov 18, 2020 69.03 70.33 68.04 68.30 804,053 -0.73(-1.05%)
Nov 17, 2020 68.01 69.43 68.01 69.03 765,652 +0.15(+0.21%)
Nov 16, 2020 71.66 72.74 68.74 68.88 1,006,402 +0.16(+0.23%)
Nov 13, 2020 69.17 69.44 67.88 68.72 1,084,595 +0.49(+0.72%)
Nov 12, 2020 69.01 69.67 67.46 68.23 1,321,491 -1.39(-1.99%)
Nov 11, 2020 72.27 72.80 69.23 69.62 919,507 -2.76(-3.81%)
Nov 10, 2020 75.71 76.28 71.36 72.38 1,419,221 -2.83(-3.76%)
Nov 09, 2020 75.81 79.40 74.44 75.21 2,775,071 +7.26(+10.69%)
Nov 06, 2020 67.87 68.70 66.71 67.94 830,295 -0.24(-0.35%)
Nov 05, 2020 67.92 69.34 67.80 68.18 753,649 +0.56(+0.82%)
Nov 04, 2020 65.70 68.52 65.32 67.62 841,097 +1.43(+2.16%)
Nov 03, 2020 66.24 66.80 65.22 66.19 1,116,534 +0.73(+1.12%)
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.