Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.01 -1.48 (-0.86%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 76.19 76.60 74.29 74.62 1,447,058 -2.25(-2.93%)
May 27, 2022 76.14 78.11 75.65 76.87 847,834 +1.08(+1.43%)
May 26, 2022 71.16 76.41 71.01 75.79 2,034,143 +3.23(+4.44%)
May 25, 2022 67.45 73.15 67.23 72.56 2,403,163 +5.65(+8.44%)
May 24, 2022 67.18 67.55 65.63 66.91 1,450,657 -1.21(-1.77%)
May 23, 2022 69.08 69.08 65.84 68.12 1,249,863 -0.18(-0.27%)
May 20, 2022 69.43 69.81 66.62 68.30 1,034,757 -0.55(-0.79%)
May 19, 2022 68.18 69.77 67.19 68.85 1,276,035 -0.01(-0.01%)
May 18, 2022 72.76 73.57 68.16 68.86 1,075,254 -5.04(-6.82%)
May 17, 2022 74.36 74.88 72.35 73.90 1,496,966 +1.16(+1.59%)
May 16, 2022 74.66 74.94 71.89 72.74 907,933 -2.42(-3.22%)
May 13, 2022 74.43 75.95 74.17 75.16 1,131,098 +1.97(+2.69%)
May 12, 2022 71.76 73.97 70.88 73.19 1,217,829 +1.37(+1.91%)
May 11, 2022 75.89 76.78 71.60 71.82 1,328,295 -4.37(-5.74%)
May 10, 2022 75.02 77.03 73.53 76.20 1,584,388 +2.45(+3.32%)
May 09, 2022 79.81 80.04 73.45 73.75 1,855,005 -6.56(-8.16%)
May 06, 2022 78.41 81.42 75.43 80.30 3,196,791 +5.26(+7.01%)
May 05, 2022 77.29 77.98 74.18 75.04 1,734,423 -2.94(-3.77%)
May 04, 2022 79.31 79.49 75.36 77.98 2,025,771 -1.40(-1.76%)
May 03, 2022 81.04 81.13 78.20 79.37 1,352,948 -1.67(-2.05%)
May 02, 2022 79.03 81.29 78.30 81.04 2,742,279 +2.25(+2.85%)
Apr 29, 2022 79.59 81.63 78.59 78.79 1,054,152 -1.95(-2.42%)
Apr 28, 2022 79.96 81.61 78.70 80.74 687,322 +2.26(+2.88%)
Apr 27, 2022 79.25 80.37 78.36 78.48 626,736 -0.96(-1.20%)
Apr 26, 2022 82.99 83.69 79.43 79.44 1,012,975 -4.23(-5.06%)
Apr 25, 2022 78.65 83.91 78.56 83.67 1,314,879 +4.36(+5.50%)
Apr 22, 2022 80.79 81.43 78.92 79.31 816,589 -2.11(-2.59%)
Apr 21, 2022 83.96 84.24 81.01 81.41 1,522,229 -0.82(-1.00%)
Apr 20, 2022 82.01 83.13 81.94 82.24 814,473 +0.66(+0.81%)
Apr 19, 2022 79.80 82.19 79.74 81.58 830,150 +1.73(+2.17%)
Apr 18, 2022 78.27 79.90 77.85 79.84 1,032,399 +1.52(+1.94%)
Apr 14, 2022 79.89 80.25 77.47 78.32 858,197 -1.32(-1.66%)
Apr 13, 2022 77.76 80.81 77.76 79.64 1,548,698 +2.28(+2.94%)
Apr 12, 2022 77.53 79.38 76.99 77.36 2,050,421 +1.67(+2.20%)
Apr 11, 2022 77.63 78.47 75.56 75.70 1,419,926 -2.20(-2.83%)
Apr 08, 2022 77.78 78.78 76.61 77.90 1,077,761 +0.05(+0.06%)
Apr 07, 2022 78.54 78.98 76.07 77.85 941,664 -0.39(-0.50%)
Apr 06, 2022 78.55 78.73 76.40 78.25 981,272 -1.35(-1.70%)
Apr 05, 2022 79.50 80.05 77.62 79.59 1,102,331 -0.11(-0.14%)
Apr 04, 2022 77.81 80.02 76.66 79.71 1,321,627 +1.50(+1.92%)
Apr 01, 2022 80.13 81.37 77.70 78.21 1,185,792 -1.92(-2.40%)
Mar 31, 2022 79.41 81.11 78.57 80.13 1,334,412 +0.78(+0.98%)
Mar 30, 2022 80.84 81.25 79.19 79.36 743,718 -2.06(-2.53%)
Mar 29, 2022 79.37 82.41 79.37 81.41 677,064 +2.79(+3.55%)
Mar 28, 2022 78.93 79.00 77.44 78.62 1,611,337 +0.56(+0.71%)
Mar 25, 2022 79.66 80.26 77.50 78.06 1,341,449 -1.90(-2.38%)
Mar 24, 2022 76.75 80.13 76.75 79.97 1,017,588 +3.42(+4.46%)
Mar 23, 2022 78.28 78.98 76.47 76.55 909,062 -2.00(-2.55%)
Mar 22, 2022 79.62 81.55 78.17 78.55 1,056,322 -0.96(-1.20%)
Mar 21, 2022 80.98 81.10 78.44 79.51 940,224 -0.55(-0.68%)
Mar 18, 2022 78.79 80.13 77.87 80.05 1,978,073 +1.24(+1.58%)
Mar 17, 2022 77.65 79.21 77.04 78.81 954,119 +0.08(+0.10%)
Mar 16, 2022 76.25 79.06 76.10 78.73 1,428,478 +3.75(+5.00%)
Mar 15, 2022 76.08 76.75 73.56 74.98 1,978,269 -0.73(-0.96%)
Mar 14, 2022 76.01 78.14 74.90 75.71 2,288,889 +0.30(+0.39%)
Mar 11, 2022 77.83 78.41 75.34 75.41 1,571,953 +0.20(+0.27%)
Mar 10, 2022 73.69 76.43 73.45 75.21 1,747,268 +0.36(+0.49%)
Mar 09, 2022 73.52 76.92 73.27 74.85 2,230,434 +3.53(+4.95%)
Mar 08, 2022 68.22 73.62 66.55 71.32 2,483,876 +3.61(+5.33%)
Mar 07, 2022 79.58 79.67 67.60 67.71 3,621,313 -11.92(-14.97%)
Mar 04, 2022 80.14 80.52 77.16 79.63 1,308,394 -1.46(-1.81%)
Mar 03, 2022 87.07 87.07 80.80 81.10 1,102,174 -5.38(-6.22%)
Mar 02, 2022 86.26 87.77 85.62 86.48 721,175 +1.08(+1.27%)
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.