Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.96 -0.08 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 99.08 99.33 98.46 98.96 591,657 -0.08(-0.08%)
Jan 26, 2023 98.16 99.13 98.11 99.04 403,639 +1.31(+1.34%)
Jan 25, 2023 97.89 98.49 95.73 97.73 580,119 -1.11(-1.12%)
Jan 24, 2023 100.18 100.30 98.25 98.84 602,964 -1.18(-1.18%)
Jan 23, 2023 98.77 100.08 98.50 100.02 722,431 +1.26(+1.28%)
Jan 20, 2023 98.63 99.41 97.55 98.76 782,387 +0.89(+0.91%)
Jan 19, 2023 100.98 101.34 97.51 97.87 891,520 -3.27(-3.23%)
Jan 18, 2023 100.75 102.21 100.20 101.14 1,362,277 +0.80(+0.80%)
Jan 17, 2023 100.40 101.31 99.09 100.34 733,511 -0.63(-0.62%)
Jan 13, 2023 99.85 101.18 99.00 100.97 704,991 +0.96(+0.96%)
Jan 12, 2023 101.85 102.68 99.87 100.01 848,267 -1.08(-1.07%)
Jan 11, 2023 101.00 102.24 100.54 101.09 976,999 +0.59(+0.59%)
Jan 10, 2023 96.87 101.31 96.80 100.50 1,390,586 +3.28(+3.37%)
Jan 09, 2023 94.09 97.48 93.69 97.22 1,114,763 +3.70(+3.96%)
Jan 06, 2023 94.18 94.46 93.33 93.52 1,284,322 -0.23(-0.25%)
Jan 05, 2023 93.91 94.02 92.22 93.75 905,863 +0.05(+0.05%)
Jan 04, 2023 93.71 94.79 93.25 93.70 916,869 +0.50(+0.54%)
Jan 03, 2023 92.17 93.43 90.40 93.20 1,324,788 +2.25(+2.47%)
Dec 30, 2022 92.19 92.50 90.38 90.95 737,258 -1.93(-2.08%)
Dec 29, 2022 92.94 93.83 92.27 92.88 518,885 +0.58(+0.63%)
Dec 28, 2022 94.36 94.61 92.27 92.30 757,859 -1.87(-1.99%)
Dec 27, 2022 96.31 96.42 94.05 94.17 606,630 -2.14(-2.22%)
Dec 23, 2022 95.83 96.96 94.86 96.31 455,731 +0.58(+0.61%)
Dec 22, 2022 94.81 95.87 93.78 95.73 608,014 +0.59(+0.62%)
Dec 21, 2022 96.99 97.05 95.08 95.14 826,441 -0.99(-1.03%)
Dec 20, 2022 95.18 96.52 94.64 96.13 541,779 +1.01(+1.06%)
Dec 19, 2022 96.21 97.53 94.97 95.12 654,073 -1.57(-1.62%)
Dec 16, 2022 98.13 98.26 94.84 96.69 1,737,964 -2.33(-2.35%)
Dec 15, 2022 99.56 99.56 96.88 99.02 941,319 -1.02(-1.02%)
Dec 14, 2022 98.29 100.94 98.05 100.04 993,438 +2.00(+2.04%)
Dec 13, 2022 100.01 100.40 97.35 98.04 1,034,886 +0.02(+0.02%)
Dec 12, 2022 97.79 98.06 96.72 98.02 782,515 +0.07(+0.07%)
Dec 09, 2022 98.76 99.23 97.59 97.95 547,909 -0.86(-0.87%)
Dec 08, 2022 98.21 99.12 97.82 98.81 591,892 +1.60(+1.65%)
Dec 07, 2022 95.22 97.52 94.62 97.21 657,264 +1.64(+1.72%)
Dec 06, 2022 96.43 96.76 94.26 95.57 1,008,394 -0.59(-0.61%)
Dec 05, 2022 96.71 96.83 93.99 96.16 933,388 -1.60(-1.64%)
Dec 02, 2022 98.38 98.87 96.95 97.76 947,824 -2.04(-2.04%)
Dec 01, 2022 99.52 100.68 98.22 99.80 866,859 +0.96(+0.97%)
Nov 30, 2022 97.67 98.99 95.54 98.85 791,409 +1.64(+1.69%)
Nov 29, 2022 97.24 97.30 94.60 97.20 1,250,323 -0.55(-0.56%)
Nov 28, 2022 98.72 100.74 97.70 97.75 1,004,653 -0.98(-0.99%)
Nov 25, 2022 98.39 99.28 97.63 98.73 346,736 +0.07(+0.07%)
Nov 23, 2022 97.69 98.76 97.37 98.66 513,287 +0.83(+0.84%)
Nov 22, 2022 97.53 97.84 96.20 97.83 613,794 +0.77(+0.79%)
Nov 21, 2022 97.80 98.35 96.73 97.07 708,961 -0.44(-0.45%)
Nov 18, 2022 99.52 99.94 97.35 97.50 553,905 -0.45(-0.46%)
Nov 17, 2022 96.60 99.12 96.01 97.95 687,120 +0.17(+0.17%)
Nov 16, 2022 97.24 97.83 95.74 97.78 655,424 +0.16(+0.16%)
Nov 15, 2022 97.56 98.53 96.87 97.62 655,192 +1.47(+1.53%)
Nov 14, 2022 95.65 97.38 94.98 96.15 993,259 +0.49(+0.51%)
Nov 11, 2022 100.89 101.27 94.36 95.66 1,348,307 -4.72(-4.70%)
Nov 10, 2022 100.41 100.85 97.86 100.38 1,062,865 +3.23(+3.33%)
Nov 09, 2022 96.82 97.79 95.69 97.15 577,945 -0.06(-0.06%)
Nov 08, 2022 96.47 97.96 95.13 97.20 673,581 +1.62(+1.70%)
Nov 07, 2022 98.38 98.76 93.40 95.58 1,258,193 -2.86(-2.90%)
Nov 04, 2022 98.98 99.82 97.21 98.44 660,806 +0.48(+0.49%)
Nov 03, 2022 97.40 98.87 96.55 97.96 724,631 +0.05(+0.05%)
Nov 02, 2022 98.29 97.91 1,244,482 -0.60(-0.61%)
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.