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 (%)
May 28, 2021 94.27 95.80 92.71 95.26 1,380,865 +1.56(+1.67%)
May 27, 2021 95.13 95.13 93.21 93.70 1,215,905 -0.76(-0.80%)
May 26, 2021 92.50 94.71 92.17 94.45 554,496 +2.48(+2.69%)
May 25, 2021 93.83 94.56 91.78 91.97 531,576 -1.72(-1.84%)
May 24, 2021 92.58 94.21 91.71 93.70 917,887 +2.36(+2.58%)
May 21, 2021 92.19 93.65 91.04 91.34 941,340 -0.46(-0.50%)
May 20, 2021 92.66 93.61 91.51 91.80 1,391,684 -1.27(-1.36%)
May 19, 2021 91.45 93.10 90.09 93.07 652,428 +0.29(+0.32%)
May 18, 2021 94.40 94.40 92.29 92.78 950,823 -1.12(-1.19%)
May 17, 2021 95.38 95.78 91.89 93.89 865,862 +1.06(+1.14%)
May 14, 2021 91.44 93.36 91.38 92.84 915,763 +1.65(+1.81%)
May 13, 2021 90.04 91.90 89.40 91.19 710,704 +1.42(+1.58%)
May 12, 2021 93.71 94.20 89.52 89.77 783,613 -4.47(-4.75%)
May 11, 2021 93.84 95.08 92.04 94.24 1,059,550 -1.38(-1.44%)
May 10, 2021 97.98 98.47 95.58 95.62 852,077 -2.95(-2.99%)
May 07, 2021 97.43 99.32 96.62 98.57 571,593 +1.23(+1.27%)
May 06, 2021 98.88 99.70 95.20 97.33 1,304,593 -1.36(-1.38%)
May 05, 2021 100.98 100.98 97.54 98.69 784,610 -2.07(-2.05%)
May 04, 2021 101.00 102.68 99.47 100.76 1,011,478 -0.42(-0.42%)
May 03, 2021 101.84 103.07 100.06 101.19 870,211 +0.37(+0.36%)
Apr 30, 2021 99.39 104.33 98.73 100.82 1,863,387 +3.12(+3.19%)
Apr 29, 2021 96.19 98.86 95.73 97.70 907,786 +2.76(+2.91%)
Apr 28, 2021 94.15 95.24 93.26 94.94 750,397 +0.40(+0.42%)
Apr 27, 2021 93.22 95.22 92.82 94.54 839,992 +0.49(+0.52%)
Apr 26, 2021 95.28 95.84 93.65 94.05 728,206 -0.49(-0.52%)
Apr 23, 2021 95.99 95.99 92.76 94.54 736,162 -0.50(-0.53%)
Apr 22, 2021 92.94 95.51 92.58 95.04 582,305 +2.07(+2.23%)
Apr 21, 2021 91.43 93.24 90.69 92.97 566,754 +1.45(+1.59%)
Apr 20, 2021 91.88 92.35 89.17 91.52 683,144 -0.64(-0.70%)
Apr 19, 2021 93.39 93.69 91.85 92.16 492,012 -1.04(-1.11%)
Apr 16, 2021 91.64 93.43 91.64 93.20 717,267 +1.93(+2.12%)
Apr 15, 2021 91.68 91.68 89.80 91.27 575,258 +0.27(+0.30%)
Apr 14, 2021 90.37 92.74 90.37 90.99 862,803 +0.66(+0.73%)
Apr 13, 2021 92.28 92.84 90.28 90.33 956,084 -1.57(-1.71%)
Apr 12, 2021 94.63 94.63 91.57 91.91 850,692 -1.79(-1.91%)
Apr 09, 2021 92.90 93.79 91.69 93.70 426,411 +0.56(+0.60%)
Apr 08, 2021 93.96 93.97 92.14 93.14 728,791 +0.30(+0.32%)
Apr 07, 2021 92.50 94.01 91.78 92.84 710,287 -0.17(-0.18%)
Apr 06, 2021 92.13 94.93 91.90 93.01 814,134 +1.72(+1.89%)
Apr 05, 2021 91.85 91.85 90.01 91.28 564,314 +0.58(+0.64%)
Apr 01, 2021 90.70 91.16 89.77 90.70 672,683 +0.32(+0.35%)
Mar 31, 2021 90.63 92.09 90.29 90.38 620,104 -0.46(-0.51%)
Mar 30, 2021 89.22 90.84 89.22 90.84 469,182 +1.28(+1.43%)
Mar 29, 2021 91.59 92.62 89.15 89.56 517,849 -2.54(-2.76%)
Mar 26, 2021 91.17 92.15 90.03 92.10 556,447 +1.22(+1.35%)
Mar 25, 2021 85.58 91.63 84.40 90.88 966,789 +5.23(+6.10%)
Mar 24, 2021 88.28 88.92 85.65 85.65 505,504 -1.06(-1.23%)
Mar 23, 2021 87.54 88.65 86.29 86.72 727,635 -1.68(-1.90%)
Mar 22, 2021 91.54 91.54 87.84 88.39 686,103 -1.77(-1.96%)
Mar 19, 2021 89.27 91.92 88.56 90.16 1,608,305 -0.43(-0.48%)
Mar 18, 2021 91.37 93.27 90.46 90.60 868,122 -0.98(-1.07%)
Mar 17, 2021 89.12 92.09 88.60 91.58 904,695 +2.30(+2.57%)
Mar 16, 2021 92.45 92.45 89.15 89.28 799,527 -3.29(-3.55%)
Mar 15, 2021 92.32 93.87 91.57 92.57 735,067 +0.47(+0.51%)
Mar 12, 2021 90.65 92.24 90.24 92.09 682,449 +1.89(+2.10%)
Mar 11, 2021 88.87 90.87 88.21 90.20 1,051,233 +0.57(+0.63%)
Mar 10, 2021 87.09 90.43 87.00 89.64 598,940 +2.75(+3.17%)
Mar 09, 2021 90.73 90.99 86.89 86.89 553,701 -2.84(-3.16%)
Mar 08, 2021 88.79 91.33 88.44 89.72 911,685 +1.73(+1.97%)
Mar 05, 2021 87.37 88.26 84.30 87.99 871,293 +1.59(+1.84%)
Mar 04, 2021 88.11 89.12 84.43 86.40 835,375 -1.88(-2.13%)
Mar 03, 2021 87.44 89.73 86.61 88.28 1,308,914 +1.82(+2.10%)
Mar 02, 2021 86.19 87.65 84.48 86.46 1,349,248 -0.02(-0.02%)
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.