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 (%)
Feb 28, 2022 89.09 91.65 88.19 90.57 1,829,842 +1.53(+1.71%)
Feb 25, 2022 86.35 89.08 86.48 89.04 2,146,324 +2.78(+3.22%)
Feb 24, 2022 82.17 86.41 81.49 86.27 1,079,440 +2.27(+2.70%)
Feb 23, 2022 88.87 90.28 83.45 83.99 2,131,405 -0.57(-0.68%)
Feb 22, 2022 84.97 86.59 83.92 84.57 1,762,600 -0.77(-0.91%)
Feb 18, 2022 85.34 0 +1.77(+2.11%)
Feb 17, 2022 86.27 87.50 83.39 83.57 1,548,833 -3.54(-4.06%)
Feb 16, 2022 87.10 88.49 86.31 87.11 1,219,021 -0.41(-0.47%)
Feb 15, 2022 87.53 89.21 86.18 87.53 1,841,940 +0.93(+1.07%)
Feb 14, 2022 86.62 88.33 86.19 86.60 1,439,325 +0.21(+0.24%)
Feb 11, 2022 88.66 89.25 85.99 86.39 856,018 -1.80(-2.05%)
Feb 10, 2022 85.76 89.41 85.76 88.19 1,197,478 +0.83(+0.95%)
Feb 09, 2022 86.64 87.76 86.15 87.36 583,534 +1.41(+1.64%)
Feb 08, 2022 84.43 86.13 84.36 85.95 819,336 +1.56(+1.85%)
Feb 07, 2022 84.83 85.78 84.10 84.39 830,753 -0.30(-0.35%)
Feb 04, 2022 82.98 85.53 81.86 84.68 797,429 +1.48(+1.78%)
Feb 03, 2022 82.50 84.46 83.20 561,003 -0.08(-0.09%)
Feb 02, 2022 83.88 86.16 82.93 83.28 760,963 -0.11(-0.13%)
Feb 01, 2022 81.72 83.74 81.68 83.38 924,327 +1.90(+2.33%)
Jan 31, 2022 79.39 81.53 81.48 813,584 +1.56(+1.96%)
Jan 28, 2022 76.26 79.93 75.01 79.92 1,223,651 +3.46(+4.53%)
Jan 27, 2022 77.83 79.44 76.16 76.46 2,593,968 -1.83(-2.34%)
Jan 26, 2022 80.29 81.48 77.81 78.29 1,161,298 -1.16(-1.47%)
Jan 25, 2022 78.13 80.37 76.68 79.45 3,001,828 -0.10(-0.12%)
Jan 24, 2022 74.49 79.72 73.14 79.55 1,687,007 +3.89(+5.15%)
Jan 21, 2022 77.62 78.31 75.57 75.65 997,465 -2.46(-3.15%)
Jan 20, 2022 79.60 81.21 77.91 78.12 545,263 -0.92(-1.16%)
Jan 19, 2022 79.40 80.56 78.09 79.03 843,543 -0.34(-0.43%)
Jan 18, 2022 82.42 82.66 79.09 79.38 925,502 -3.92(-4.71%)
Jan 14, 2022 83.30 0 -0.19(-0.23%)
Jan 13, 2022 82.75 84.90 82.75 83.49 729,589 +0.94(+1.13%)
Jan 12, 2022 84.16 84.61 82.42 82.55 611,063 -1.48(-1.76%)
Jan 11, 2022 84.67 85.38 83.12 84.03 721,476 -0.79(-0.93%)
Jan 10, 2022 85.52 85.67 82.62 84.82 875,292 -1.27(-1.47%)
Jan 07, 2022 88.04 88.51 85.90 86.09 1,106,502 -0.74(-0.86%)
Jan 06, 2022 88.58 88.58 85.43 86.84 811,386 +0.60(+0.70%)
Jan 05, 2022 88.04 89.24 86.18 86.24 697,704 -1.62(-1.85%)
Jan 04, 2022 86.79 88.25 85.89 87.86 657,456 +2.00(+2.34%)
Jan 03, 2022 85.47 86.92 85.08 85.85 492,102 +0.66(+0.77%)
Dec 31, 2021 86.27 87.35 85.18 85.20 505,692 -1.11(-1.28%)
Dec 30, 2021 87.02 88.02 86.24 86.30 622,109 -0.50(-0.57%)
Dec 29, 2021 85.40 87.46 85.09 86.80 607,476 +1.28(+1.50%)
Dec 28, 2021 84.29 86.46 84.29 85.52 460,277 +0.83(+0.98%)
Dec 27, 2021 84.11 84.82 83.27 84.69 356,842 -0.04(-0.05%)
Dec 23, 2021 84.07 85.01 82.84 84.73 751,816 +1.55(+1.86%)
Dec 22, 2021 82.87 84.15 82.43 83.18 614,993 +0.67(+0.81%)
Dec 21, 2021 80.32 82.90 80.24 82.52 779,487 +3.01(+3.78%)
Dec 20, 2021 78.33 79.65 77.47 79.51 594,575 -0.41(-0.51%)
Dec 17, 2021 78.21 80.52 76.34 79.92 1,933,359 +1.28(+1.63%)
Dec 16, 2021 81.47 81.83 77.94 78.64 1,362,022 -1.59(-1.99%)
Dec 15, 2021 80.87 81.27 79.14 80.23 1,978,095 -0.88(-1.08%)
Dec 14, 2021 81.02 82.42 80.89 81.11 1,270,944 -0.59(-0.72%)
Dec 13, 2021 83.42 84.09 81.46 81.70 724,113 -2.31(-2.75%)
Dec 10, 2021 84.17 84.99 82.85 84.01 511,657 +0.16(+0.19%)
Dec 09, 2021 84.84 86.07 83.82 83.85 496,927 -1.77(-2.06%)
Dec 08, 2021 83.78 86.34 83.76 85.62 779,759 +2.43(+2.93%)
Dec 07, 2021 83.93 85.51 82.82 83.18 819,881 +0.06(+0.07%)
Dec 06, 2021 79.56 83.18 77.85 83.13 1,780,402 +4.76(+6.07%)
Dec 03, 2021 80.08 80.27 77.47 78.37 1,107,966 -1.05(-1.33%)
Dec 02, 2021 77.08 80.32 77.08 79.42 1,411,611 +2.61(+3.40%)
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.