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 72.17 74.10 71.12 71.79 903,882 -1.37(-1.87%)
Jan 28, 2021 70.63 74.31 69.72 73.16 1,106,654 +3.44(+4.93%)
Jan 27, 2021 70.93 72.48 68.96 69.72 1,415,148 -3.38(-4.63%)
Jan 26, 2021 74.61 74.77 73.02 73.10 858,336 -1.07(-1.45%)
Jan 25, 2021 73.33 74.45 71.34 74.18 965,789 -0.91(-1.22%)
Jan 22, 2021 73.49 75.24 73.13 75.09 784,355 +1.28(+1.74%)
Jan 21, 2021 74.58 74.76 73.37 73.81 811,419 -0.70(-0.94%)
Jan 20, 2021 75.54 75.95 73.72 74.51 821,550 -0.93(-1.24%)
Jan 19, 2021 75.92 76.90 75.18 75.44 763,428 -0.51(-0.67%)
Jan 15, 2021 75.28 76.21 73.33 75.95 639,033 +0.23(+0.30%)
Jan 14, 2021 76.78 78.44 75.68 75.72 706,854 -0.34(-0.45%)
Jan 13, 2021 76.64 77.22 75.50 76.06 387,089 -0.98(-1.27%)
Jan 12, 2021 76.74 77.23 76.00 77.04 396,726 +0.68(+0.89%)
Jan 11, 2021 74.19 77.07 74.19 76.36 610,779 +0.76(+1.01%)
Jan 08, 2021 74.73 76.20 73.98 75.60 886,579 +0.97(+1.30%)
Jan 07, 2021 72.73 75.05 71.94 74.63 1,185,118 +2.04(+2.82%)
Jan 06, 2021 71.24 73.42 70.92 72.58 817,780 +1.38(+1.94%)
Jan 05, 2021 70.05 71.76 70.05 71.20 588,345 +1.24(+1.78%)
Jan 04, 2021 73.93 73.93 69.00 69.96 1,117,829 -3.67(-4.99%)
Dec 31, 2020 73.63 73.63 73.63 588,341 +0.49(+0.67%)
Dec 30, 2020 74.45 75.33 72.93 73.14 588,341 -1.24(-1.67%)
Dec 29, 2020 75.85 76.13 73.81 74.38 388,555 -0.98(-1.30%)
Dec 28, 2020 76.46 76.46 74.78 75.36 340,145 +0.04(+0.05%)
Dec 24, 2020 75.68 75.93 74.93 75.33 181,519 +0.08(+0.10%)
Dec 23, 2020 77.17 77.17 74.19 75.25 626,770 -0.53(-0.70%)
Dec 22, 2020 75.81 76.04 74.92 75.78 464,972 +0.09(+0.12%)
Dec 21, 2020 73.63 76.11 73.07 75.68 820,832 +0.39(+0.51%)
Dec 18, 2020 77.18 78.65 75.07 75.30 1,374,559 -1.87(-2.42%)
Dec 17, 2020 74.93 77.21 74.80 77.16 959,606 +2.01(+2.67%)
Dec 16, 2020 73.85 75.62 73.38 75.16 549,852 +0.46(+0.62%)
Dec 15, 2020 74.24 75.17 73.65 74.69 509,129 +0.96(+1.30%)
Dec 14, 2020 74.93 74.93 73.64 73.73 436,482 +0.09(+0.13%)
Dec 11, 2020 74.02 74.55 72.54 73.64 546,469 -0.60(-0.81%)
Dec 10, 2020 72.52 74.43 72.08 74.24 633,449 +1.10(+1.51%)
Dec 09, 2020 72.97 73.44 72.27 73.14 799,618 +0.09(+0.13%)
Dec 08, 2020 73.38 74.64 72.34 73.05 1,028,663 -2.00(-2.66%)
Dec 07, 2020 75.35 75.35 73.73 75.04 706,938 -0.20(-0.26%)
Dec 04, 2020 74.29 75.32 73.39 75.24 650,710 +1.14(+1.54%)
Dec 03, 2020 71.57 75.58 71.46 74.10 1,518,849 +2.52(+3.51%)
Dec 02, 2020 72.14 72.17 70.56 71.59 702,435 -0.86(-1.18%)
Dec 01, 2020 71.96 73.09 70.24 72.44 954,676 +1.04(+1.45%)
Nov 30, 2020 70.78 71.88 69.22 71.41 929,668 +0.49(+0.69%)
Nov 27, 2020 71.23 72.03 70.75 70.92 269,519 -0.44(-0.62%)
Nov 25, 2020 73.19 73.19 70.27 71.36 1,016,827 -1.80(-2.46%)
Nov 24, 2020 71.95 73.96 71.48 73.16 1,274,946 +1.91(+2.68%)
Nov 23, 2020 71.30 71.54 69.71 71.25 747,542 +1.62(+2.33%)
Nov 20, 2020 69.00 70.21 68.39 69.63 799,322 -0.03(-0.04%)
Nov 19, 2020 68.20 69.82 67.64 69.66 506,251 +1.37(+2.00%)
Nov 18, 2020 69.02 70.32 68.03 68.29 804,179 -0.73(-1.05%)
Nov 17, 2020 68.00 69.42 68.00 69.01 765,771 +0.15(+0.21%)
Nov 16, 2020 71.65 72.73 68.73 68.87 1,006,559 +0.16(+0.23%)
Nov 13, 2020 69.16 69.43 67.87 68.71 1,084,764 +0.49(+0.72%)
Nov 12, 2020 69.00 69.66 67.45 68.22 1,321,697 -1.38(-1.99%)
Nov 11, 2020 72.26 72.79 69.22 69.61 919,651 -2.76(-3.81%)
Nov 10, 2020 75.69 76.27 71.35 72.37 1,419,442 -2.83(-3.76%)
Nov 09, 2020 75.80 79.39 74.43 75.19 2,775,504 +7.26(+10.69%)
Nov 06, 2020 67.86 68.68 66.70 67.93 830,425 -0.24(-0.35%)
Nov 05, 2020 67.91 69.33 67.79 68.17 753,766 +0.56(+0.82%)
Nov 04, 2020 65.69 68.51 65.31 67.61 841,228 +1.43(+2.16%)
Nov 03, 2020 66.23 66.79 65.21 66.18 1,116,707 +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.