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 (%)
Nov 30, 2021 78.01 80.21 77.24 78.78 1,317,751 -0.62(-0.78%)
Nov 29, 2021 82.39 82.47 79.13 79.40 1,016,117 -1.79(-2.20%)
Nov 26, 2021 80.39 81.68 79.66 81.19 958,135 -3.11(-3.68%)
Nov 24, 2021 83.59 84.80 82.36 84.29 643,152 -0.09(-0.11%)
Nov 23, 2021 85.21 85.93 83.13 84.39 1,140,400 -0.87(-1.02%)
Nov 22, 2021 85.65 87.49 84.82 85.26 859,692 +0.03(+0.03%)
Nov 19, 2021 85.41 85.41 83.59 85.23 705,854 -0.45(-0.52%)
Nov 18, 2021 86.54 85.88 84.78 85.68 633,813 -1.00(-1.15%)
Nov 17, 2021 86.75 87.63 85.92 86.68 355,423 -0.19(-0.22%)
Nov 16, 2021 86.36 87.20 85.24 86.87 688,841 +0.07(+0.08%)
Nov 15, 2021 87.15 88.36 86.41 86.80 573,838 +0.37(+0.43%)
Nov 12, 2021 87.99 88.03 85.97 86.43 621,284 -1.19(-1.36%)
Nov 11, 2021 88.62 88.75 87.34 87.62 373,481 -0.38(-0.43%)
Nov 10, 2021 88.81 88.00 499,855 -1.62(-1.81%)
Nov 09, 2021 88.34 89.68 87.80 89.62 627,643 +1.54(+1.75%)
Nov 08, 2021 90.77 90.92 87.61 88.08 786,206 -2.87(-3.15%)
Nov 05, 2021 87.46 91.30 87.30 90.95 1,291,365 +4.75(+5.51%)
Nov 04, 2021 84.93 86.63 84.45 86.20 734,524 +1.87(+2.22%)
Nov 03, 2021 82.84 86.33 82.84 84.33 840,422 +0.94(+1.13%)
Nov 02, 2021 88.21 88.21 83.15 83.39 1,386,552 -5.07(-5.73%)
Nov 01, 2021 84.54 88.61 85.30 88.46 1,123,573 +4.10(+4.86%)
Oct 29, 2021 82.35 88.84 81.56 84.36 2,646,865 -1.03(-1.20%)
Oct 28, 2021 84.16 85.82 85.39 1,309,448 +1.34(+1.59%)
Oct 27, 2021 85.11 85.86 83.50 84.05 1,108,550 -1.13(-1.33%)
Oct 26, 2021 85.64 84.39 85.18 827,274 +0.03(+0.03%)
Oct 25, 2021 85.43 85.80 83.59 85.15 963,623 +0.03(+0.03%)
Oct 22, 2021 83.64 85.49 82.74 85.12 1,243,330 +1.04(+1.23%)
Oct 21, 2021 84.28 85.49 83.31 84.09 820,116 -0.02(-0.02%)
Oct 20, 2021 82.92 86.49 81.51 84.10 1,575,961 -1.22(-1.43%)
Oct 19, 2021 86.95 87.34 85.23 85.32 563,994 -1.27(-1.47%)
Oct 18, 2021 83.89 86.59 83.89 86.59 950,769 +1.92(+2.27%)
Oct 15, 2021 86.90 87.44 84.46 84.67 613,941 -0.82(-0.96%)
Oct 14, 2021 85.05 86.43 84.47 85.49 650,221 +1.12(+1.33%)
Oct 13, 2021 87.05 87.28 83.52 84.37 1,233,004 -2.70(-3.10%)
Oct 12, 2021 87.36 88.25 86.45 87.07 607,691 -0.16(-0.19%)
Oct 11, 2021 88.08 89.77 87.11 87.23 416,229 -0.89(-1.01%)
Oct 08, 2021 88.20 88.83 87.46 88.12 432,003 -0.33(-0.38%)
Oct 07, 2021 88.14 89.33 88.14 88.45 670,404 +0.87(+1.00%)
Oct 06, 2021 89.38 89.78 86.64 87.58 1,361,372 -2.18(-2.43%)
Oct 05, 2021 89.50 91.58 88.98 89.77 940,043 +0.40(+0.45%)
Oct 04, 2021 89.94 90.78 88.83 89.37 603,514 -1.04(-1.16%)
Oct 01, 2021 87.68 90.97 87.45 90.41 707,638 +3.66(+4.22%)
Sep 30, 2021 88.33 88.33 85.99 86.75 629,531 -0.86(-0.99%)
Sep 29, 2021 89.09 89.28 87.49 87.62 456,085 -1.03(-1.16%)
Sep 28, 2021 90.56 91.18 88.36 88.64 675,840 -2.09(-2.30%)
Sep 27, 2021 90.21 92.55 90.16 90.73 589,160 +0.76(+0.84%)
Sep 24, 2021 88.76 90.32 88.74 89.97 663,031 +1.41(+1.59%)
Sep 23, 2021 87.53 89.96 87.53 88.57 978,244 +2.16(+2.50%)
Sep 22, 2021 85.25 87.04 84.80 86.41 586,534 +1.63(+1.93%)
Sep 21, 2021 86.97 87.62 84.24 84.78 692,410 -2.12(-2.44%)
Sep 20, 2021 85.30 87.15 84.86 86.90 874,362 +0.11(+0.13%)
Sep 17, 2021 87.11 88.09 86.52 86.78 1,358,663 -0.25(-0.28%)
Sep 16, 2021 86.21 87.84 86.21 87.03 529,626 +1.12(+1.30%)
Sep 15, 2021 86.00 87.13 85.36 85.91 1,001,838 -0.52(-0.60%)
Sep 14, 2021 88.07 88.07 86.15 86.43 867,572 -1.12(-1.28%)
Sep 13, 2021 88.08 88.08 86.14 87.55 634,252 +0.22(+0.25%)
Sep 10, 2021 89.21 89.36 87.06 87.33 458,000 -1.18(-1.33%)
Sep 09, 2021 88.24 89.18 87.78 88.51 397,030 +0.03(+0.03%)
Sep 08, 2021 89.16 89.47 88.07 88.48 452,900 -0.55(-0.62%)
Sep 07, 2021 88.47 89.62 88.09 89.03 683,255 +0.48(+0.55%)
Sep 03, 2021 89.35 89.62 88.03 88.55 793,051 -1.30(-1.44%)
Sep 02, 2021 90.91 90.99 89.46 89.85 403,825 -0.61(-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.