Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

91.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 88.46 91.63 88.42 91.28 1,246,067 +4.17(+4.79%)
Oct 03, 2022 87.92 87.92 85.29 87.11 780,206 -0.15(-0.17%)
Sep 30, 2022 88.32 89.86 87.23 87.26 839,125 -1.77(-1.99%)
Sep 29, 2022 88.97 90.15 87.95 89.03 1,229,986 -0.60(-0.67%)
Sep 28, 2022 86.04 89.88 85.64 89.63 918,370 +3.72(+4.33%)
Sep 27, 2022 85.63 87.51 84.93 85.91 751,174 +1.36(+1.61%)
Sep 26, 2022 84.54 86.15 84.06 84.55 606,483 +0.17(+0.20%)
Sep 23, 2022 85.34 86.39 83.29 84.38 872,715 -2.04(-2.36%)
Sep 22, 2022 89.40 89.80 85.94 86.42 918,757 -3.03(-3.39%)
Sep 21, 2022 90.63 92.05 89.40 89.45 980,285 -1.03(-1.14%)
Sep 20, 2022 90.17 90.85 89.41 90.48 466,475 -0.30(-0.33%)
Sep 19, 2022 89.27 91.74 89.27 90.78 512,062 +0.28(+0.31%)
Sep 16, 2022 89.35 90.90 88.53 90.50 1,369,185 +0.28(+0.31%)
Sep 15, 2022 90.22 91.81 89.64 90.22 897,603 -0.55(-0.61%)
Sep 14, 2022 88.93 91.25 87.67 90.77 914,812 +2.28(+2.58%)
Sep 13, 2022 88.65 89.61 87.68 88.49 727,576 -2.63(-2.89%)
Sep 12, 2022 91.71 92.16 90.33 91.12 751,467 -0.06(-0.07%)
Sep 09, 2022 90.55 92.11 90.55 91.18 484,210 +0.18(+0.20%)
Sep 08, 2022 88.14 91.28 88.04 91.00 604,899 +1.91(+2.14%)
Sep 07, 2022 86.43 89.48 86.43 89.09 511,980 +2.85(+3.30%)
Sep 06, 2022 86.21 87.29 85.03 86.24 746,810 -1.23(-1.41%)
Sep 02, 2022 89.49 89.77 86.96 87.47 656,749 -1.59(-1.79%)
Sep 01, 2022 88.27 89.06 86.88 89.06 642,687 +0.30(+0.34%)
Aug 31, 2022 90.00 90.91 88.70 88.76 652,491 -1.17(-1.30%)
Aug 30, 2022 90.16 91.02 89.05 89.93 456,126 -0.25(-0.28%)
Aug 29, 2022 89.50 90.49 88.88 90.18 443,388 -0.14(-0.16%)
Aug 26, 2022 92.54 93.21 90.16 90.32 521,220 -2.37(-2.56%)
Aug 25, 2022 91.96 93.83 91.78 92.69 400,896 +1.11(+1.21%)
Aug 24, 2022 89.15 92.05 89.00 91.58 679,025 +1.69(+1.88%)
Aug 23, 2022 89.62 91.34 89.62 89.89 630,423 +0.12(+0.13%)
Aug 22, 2022 90.03 90.53 89.35 89.77 660,920 -2.15(-2.34%)
Aug 19, 2022 94.05 94.22 90.65 91.92 1,026,630 -3.23(-3.39%)
Aug 18, 2022 94.78 95.31 94.13 95.15 750,745 -0.07(-0.07%)
Aug 17, 2022 94.00 95.38 93.42 95.22 491,071 +0.13(+0.14%)
Aug 16, 2022 93.60 95.42 93.44 95.09 567,820 +1.13(+1.20%)
Aug 15, 2022 93.93 95.37 93.42 93.96 634,739 -0.12(-0.13%)
Aug 12, 2022 92.61 94.27 92.54 94.08 539,523 +1.89(+2.05%)
Aug 11, 2022 93.50 94.60 92.17 92.19 947,598 -0.60(-0.65%)
Aug 10, 2022 91.20 93.03 91.20 92.79 738,010 +3.59(+4.02%)
Aug 09, 2022 89.09 89.77 88.42 89.20 617,987 -0.20(-0.22%)
Aug 08, 2022 88.66 90.78 88.66 89.40 732,694 +1.01(+1.14%)
Aug 05, 2022 88.30 89.86 88.27 88.39 599,423 -1.28(-1.43%)
Aug 04, 2022 88.97 90.08 88.19 89.67 748,751 +0.23(+0.26%)
Aug 03, 2022 87.61 90.00 86.98 89.44 706,330 +2.55(+2.93%)
Aug 02, 2022 85.94 87.39 85.46 86.89 547,088 +0.36(+0.42%)
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.