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 (%)
Sep 30, 2022 85.78 87.28 84.72 84.75 863,989 -1.72(-1.99%)
Sep 29, 2022 86.41 87.56 85.42 86.47 1,266,432 -0.58(-0.67%)
Sep 28, 2022 83.56 87.29 83.18 87.05 945,582 +3.61(+4.33%)
Sep 27, 2022 83.17 84.99 82.49 83.44 773,432 +1.32(+1.61%)
Sep 26, 2022 82.11 83.67 81.64 82.12 624,454 +0.17(+0.20%)
Sep 23, 2022 82.88 83.90 80.89 81.95 898,575 -1.98(-2.36%)
Sep 22, 2022 86.83 87.22 83.47 83.93 945,981 -2.94(-3.39%)
Sep 21, 2022 88.02 89.40 86.83 86.88 1,009,332 -1.00(-1.14%)
Sep 20, 2022 87.58 88.24 86.84 87.88 480,297 -0.29(-0.33%)
Sep 19, 2022 86.70 89.10 86.70 88.17 527,235 +0.27(+0.31%)
Sep 16, 2022 86.78 88.28 85.98 87.90 1,409,756 +0.27(+0.31%)
Sep 15, 2022 87.62 89.17 87.06 87.62 924,200 -0.53(-0.61%)
Sep 14, 2022 86.37 88.62 85.15 88.16 941,919 +2.21(+2.58%)
Sep 13, 2022 86.10 87.03 85.16 85.94 749,135 -2.55(-2.89%)
Sep 12, 2022 89.07 89.51 87.73 88.50 773,734 -0.06(-0.07%)
Sep 09, 2022 87.94 89.46 87.94 88.56 498,558 +0.17(+0.20%)
Sep 08, 2022 85.60 88.65 85.51 88.38 622,823 +1.86(+2.14%)
Sep 07, 2022 83.94 86.90 83.94 86.53 527,150 +2.77(+3.30%)
Sep 06, 2022 83.73 84.78 82.58 83.76 768,939 -0.75(-0.88%)
Sep 02, 2022 86.46 86.73 84.01 84.51 679,784 -1.54(-1.79%)
Sep 01, 2022 85.28 86.04 83.94 86.04 665,229 +0.29(+0.34%)
Aug 31, 2022 86.95 87.83 85.69 85.75 675,377 -1.13(-1.30%)
Aug 30, 2022 87.10 87.94 86.03 86.88 472,124 -0.24(-0.28%)
Aug 29, 2022 86.47 87.42 85.87 87.12 458,939 -0.14(-0.16%)
Aug 26, 2022 89.40 90.05 87.10 87.26 539,501 -2.29(-2.56%)
Aug 25, 2022 88.84 90.65 88.67 89.55 414,957 +1.07(+1.21%)
Aug 24, 2022 86.13 88.93 85.98 88.48 702,841 +1.63(+1.88%)
Aug 23, 2022 86.58 88.24 86.58 86.84 652,535 +0.12(+0.13%)
Aug 22, 2022 86.98 87.46 86.32 86.73 684,101 -2.08(-2.34%)
Aug 19, 2022 90.86 91.03 87.58 88.81 1,062,639 -3.12(-3.39%)
Aug 18, 2022 91.57 92.08 90.94 91.93 777,077 -0.07(-0.07%)
Aug 17, 2022 90.81 92.15 90.25 91.99 508,295 +0.13(+0.14%)
Aug 16, 2022 90.43 92.18 90.27 91.87 587,736 +1.09(+1.20%)
Aug 15, 2022 90.75 92.14 90.26 90.78 657,002 -0.12(-0.13%)
Aug 12, 2022 89.47 91.08 89.40 90.89 558,446 +1.83(+2.05%)
Aug 11, 2022 90.33 91.39 89.05 89.07 980,835 -0.58(-0.65%)
Aug 10, 2022 88.11 89.88 88.11 89.65 763,895 +3.47(+4.02%)
Aug 09, 2022 86.07 86.73 85.42 86.18 639,663 -0.19(-0.22%)
Aug 08, 2022 85.66 87.70 85.66 86.37 758,393 +0.98(+1.14%)
Aug 05, 2022 85.31 86.81 85.28 85.39 620,447 -1.24(-1.43%)
Aug 04, 2022 85.96 87.03 85.21 86.63 775,013 +0.22(+0.26%)
Aug 03, 2022 84.64 86.95 84.03 86.41 731,104 +2.46(+2.93%)
Aug 02, 2022 83.03 84.43 82.56 83.95 566,277 +0.35(+0.42%)
Aug 01, 2022 83.33 84.99 82.51 83.60 721,863 -0.67(-0.79%)
Jul 29, 2022 85.98 85.98 82.57 84.26 1,394,639 -0.57(-0.67%)
Jul 28, 2022 82.30 84.99 82.09 84.83 1,451,278 +2.57(+3.12%)
Jul 27, 2022 79.38 82.63 79.30 82.26 925,225 +3.88(+4.96%)
Jul 26, 2022 79.54 79.54 77.97 78.38 821,859 -1.78(-2.22%)
Jul 25, 2022 80.97 80.97 78.97 80.16 711,100 -0.81(-1.00%)
Jul 22, 2022 81.39 82.60 80.26 80.97 741,499 -0.18(-0.23%)
Jul 21, 2022 81.09 81.55 80.04 81.15 690,808 -0.46(-0.57%)
Jul 20, 2022 80.03 81.81 79.95 81.62 833,623 +1.84(+2.30%)
Jul 19, 2022 78.60 80.11 78.36 79.78 998,266 +2.17(+2.80%)
Jul 18, 2022 78.83 79.57 77.41 77.61 1,108,280 -1.23(-1.56%)
Jul 15, 2022 78.40 79.76 76.96 78.83 1,146,431 +1.85(+2.40%)
Jul 14, 2022 75.96 77.27 75.38 76.99 830,758 +0.32(+0.42%)
Jul 13, 2022 74.62 77.12 73.79 76.67 1,515,195 +0.29(+0.38%)
Jul 12, 2022 76.02 77.23 75.82 76.38 996,215 +0.48(+0.64%)
Jul 11, 2022 75.17 76.43 74.35 75.90 1,122,514 +0.17(+0.23%)
Jul 08, 2022 76.67 77.12 74.24 75.72 1,068,050 -2.25(-2.89%)
Jul 07, 2022 75.61 78.24 75.61 77.97 1,341,754 +2.73(+3.63%)
Jul 06, 2022 75.83 76.86 74.73 75.24 891,037 -0.15(-0.21%)
Jul 05, 2022 70.94 75.55 70.18 75.40 1,171,127 +2.66(+3.65%)
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.