Texas Roadhouse Inc (NQ: TXRH )

85.47 USD -3.27 (-3.68%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 84.63 85.99 83.86 85.47 910,135 -3.27(-3.68%)
Nov 24, 2021 88.00 89.28 86.70 88.74 610,932 -0.10(-0.11%)
Nov 23, 2021 89.70 90.46 87.51 88.84 1,083,269 -0.92(-1.02%)
Nov 22, 2021 90.17 92.10 89.29 89.76 816,624 +0.03(+0.03%)
Nov 19, 2021 89.91 89.91 88.00 89.73 670,493 -0.47(-0.52%)
Nov 18, 2021 91.10 90.41 89.25 90.20 602,061 -1.05(-1.15%)
Nov 17, 2021 91.32 92.25 90.46 91.25 337,618 -0.20(-0.22%)
Nov 16, 2021 90.91 91.80 89.74 91.45 654,332 +0.07(+0.08%)
Nov 15, 2021 91.75 93.02 90.97 91.38 545,090 +0.39(+0.43%)
Nov 12, 2021 92.63 92.67 90.50 90.99 590,159 -1.25(-1.36%)
Nov 11, 2021 93.29 93.43 91.95 92.24 354,771 -0.40(-0.43%)
Nov 10, 2021 93.49 92.64 474,814 -1.71(-1.81%)
Nov 09, 2021 93.00 94.41 92.43 94.35 596,200 +1.62(+1.75%)
Nov 08, 2021 95.56 95.72 92.23 92.73 746,819 -3.02(-3.15%)
Nov 05, 2021 92.07 96.11 91.90 95.75 1,226,671 +5.00(+5.51%)
Nov 04, 2021 89.41 91.20 88.90 90.75 697,726 +1.97(+2.22%)
Nov 03, 2021 87.20 90.88 87.20 88.78 798,319 +0.99(+1.13%)
Nov 02, 2021 92.86 92.86 87.54 87.79 1,317,089 -5.34(-5.73%)
Nov 01, 2021 89.00 93.28 89.80 93.13 1,067,285 +4.32(+4.86%)
Oct 29, 2021 86.69 93.53 85.86 88.81 2,514,263 -1.08(-1.20%)
Oct 28, 2021 88.60 90.35 89.89 1,243,848 +1.41(+1.59%)
Oct 27, 2021 89.60 90.39 87.90 88.48 1,053,014 -1.19(-1.33%)
Oct 26, 2021 90.16 88.84 89.67 785,830 +0.03(+0.03%)
Oct 25, 2021 89.94 90.33 88.00 89.64 915,348 +0.03(+0.03%)
Oct 22, 2021 88.05 90.00 87.10 89.61 1,181,042 +1.09(+1.23%)
Oct 21, 2021 88.73 90.00 87.70 88.52 779,030 -0.02(-0.02%)
Oct 20, 2021 87.29 91.06 85.81 88.54 1,497,009 -1.28(-1.43%)
Oct 19, 2021 91.54 91.95 89.73 89.82 535,740 -1.34(-1.47%)
Oct 18, 2021 88.31 91.16 88.31 91.16 903,138 +2.02(+2.27%)
Oct 15, 2021 91.48 92.05 88.91 89.14 583,184 -0.86(-0.96%)
Oct 14, 2021 89.54 90.99 88.93 90.00 617,647 +1.18(+1.33%)
Oct 13, 2021 91.64 91.88 87.92 88.82 1,171,234 -2.84(-3.10%)
Oct 12, 2021 91.97 92.90 91.01 91.66 577,247 -0.17(-0.19%)
Oct 11, 2021 92.73 94.50 91.70 91.83 395,377 -0.94(-1.01%)
Oct 08, 2021 92.85 93.51 92.07 92.77 410,361 -0.35(-0.38%)
Oct 07, 2021 92.79 94.04 92.79 93.12 636,819 +0.92(+1.00%)
Oct 06, 2021 94.09 94.51 91.21 92.20 1,293,171 -2.30(-2.43%)
Oct 05, 2021 94.22 96.41 93.67 94.50 892,949 +0.42(+0.45%)
Oct 04, 2021 94.68 95.57 93.52 94.08 573,280 -1.10(-1.16%)
Oct 01, 2021 92.30 95.77 92.06 95.18 672,187 +3.85(+4.22%)
Sep 30, 2021 92.99 92.99 90.52 91.33 597,993 -0.91(-0.99%)
Sep 29, 2021 93.79 93.99 92.10 92.24 433,237 -1.08(-1.16%)
Sep 28, 2021 95.34 95.99 93.02 93.32 641,982 -2.20(-2.30%)
Sep 27, 2021 94.97 97.43 94.92 95.52 559,645 +0.80(+0.84%)
Sep 24, 2021 93.44 95.08 93.42 94.72 629,815 +1.48(+1.59%)
Sep 23, 2021 92.15 94.70 92.15 93.24 929,237 +2.27(+2.50%)
Sep 22, 2021 89.75 91.63 89.27 90.97 557,150 +1.72(+1.93%)
Sep 21, 2021 91.56 92.24 88.68 89.25 657,722 -2.23(-2.44%)
Sep 20, 2021 89.80 91.75 89.34 91.48 830,559 +0.12(+0.13%)
Sep 17, 2021 91.70 92.74 91.08 91.36 1,290,597 -0.26(-0.28%)
Sep 16, 2021 90.76 92.47 90.76 91.62 503,093 +1.18(+1.30%)
Sep 15, 2021 90.54 91.72 89.86 90.44 951,649 -0.55(-0.60%)
Sep 14, 2021 92.71 92.71 90.69 90.99 824,109 -1.18(-1.28%)
Sep 13, 2021 92.73 92.73 90.68 92.17 602,478 +0.23(+0.25%)
Sep 10, 2021 93.91 94.07 91.65 91.94 435,056 -1.24(-1.33%)
Sep 09, 2021 92.89 93.88 92.41 93.18 377,140 +0.03(+0.03%)
Sep 08, 2021 93.86 94.19 92.72 93.15 430,211 -0.58(-0.62%)
Sep 07, 2021 93.14 94.35 92.74 93.73 649,026 +0.11(+0.12%)
Sep 03, 2021 94.47 94.75 93.07 93.62 750,103 -1.37(-1.44%)
Sep 02, 2021 96.11 96.20 94.58 94.99 381,956 -0.64(-0.67%)
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.