Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 80.33 82.60 79.54 81.13 1,279,628 -0.64(-0.78%)
Nov 29, 2021 84.84 84.93 81.49 81.77 986,720 -1.84(-2.20%)
Nov 26, 2021 82.79 84.12 82.03 83.61 930,416 -3.20(-3.68%)
Nov 24, 2021 86.08 87.33 84.81 86.81 624,546 -0.10(-0.11%)
Nov 23, 2021 87.74 88.49 85.60 86.90 1,107,408 -0.90(-1.03%)
Nov 22, 2021 88.20 90.09 87.34 87.80 834,821 +0.03(+0.03%)
Nov 19, 2021 87.95 87.95 86.08 87.77 685,434 -0.46(-0.52%)
Nov 18, 2021 89.11 88.44 87.30 88.23 615,477 -1.03(-1.15%)
Nov 17, 2021 89.33 90.24 88.48 89.26 345,141 -0.20(-0.22%)
Nov 16, 2021 88.93 89.80 87.78 89.46 668,913 +0.07(+0.08%)
Nov 15, 2021 89.75 90.99 88.99 89.39 557,236 +0.38(+0.43%)
Nov 12, 2021 90.61 90.65 88.53 89.01 603,310 -1.22(-1.36%)
Nov 11, 2021 91.26 91.39 89.94 90.23 362,676 -0.39(-0.43%)
Nov 10, 2021 91.45 90.62 485,394 -1.67(-1.81%)
Nov 09, 2021 90.97 92.35 90.42 92.29 609,485 +1.58(+1.75%)
Nov 08, 2021 93.48 93.63 90.22 90.71 763,461 -2.95(-3.15%)
Nov 05, 2021 90.06 94.02 89.90 93.66 1,254,006 +4.89(+5.51%)
Nov 04, 2021 87.46 89.21 86.96 88.77 713,274 +1.93(+2.22%)
Nov 03, 2021 85.30 88.90 85.30 86.84 816,108 +0.97(+1.13%)
Nov 02, 2021 90.84 90.84 85.63 85.88 1,346,438 -5.22(-5.73%)
Nov 01, 2021 87.06 91.25 87.84 91.10 1,091,068 +4.23(+4.86%)
Oct 29, 2021 84.80 91.49 83.99 86.87 2,570,290 -1.06(-1.20%)
Oct 28, 2021 86.67 88.38 87.93 1,271,565 +1.38(+1.59%)
Oct 27, 2021 87.65 88.42 85.98 86.55 1,076,479 -1.16(-1.33%)
Oct 26, 2021 88.19 86.90 87.72 803,341 +0.03(+0.03%)
Oct 25, 2021 87.98 88.36 86.08 87.69 935,745 +0.03(+0.03%)
Oct 22, 2021 86.13 88.04 85.20 87.66 1,207,360 +1.07(+1.23%)
Oct 21, 2021 86.80 88.04 85.79 86.59 796,389 -0.02(-0.02%)
Oct 20, 2021 85.39 89.07 83.94 86.61 1,530,368 -1.25(-1.43%)
Oct 19, 2021 89.54 89.95 87.77 87.86 547,678 -1.31(-1.47%)
Oct 18, 2021 86.39 89.17 86.39 89.17 923,263 +1.98(+2.27%)
Oct 15, 2021 89.49 90.04 86.97 87.20 596,179 -0.84(-0.96%)
Oct 14, 2021 87.59 89.00 86.99 88.04 631,410 +1.15(+1.33%)
Oct 13, 2021 89.64 89.88 86.00 86.88 1,197,333 -2.78(-3.10%)
Oct 12, 2021 89.97 90.87 89.03 89.66 590,110 -0.17(-0.19%)
Oct 11, 2021 90.71 92.44 89.70 89.83 404,187 -0.92(-1.01%)
Oct 08, 2021 90.83 91.48 90.06 90.75 419,505 -0.34(-0.38%)
Oct 07, 2021 90.77 91.99 90.77 91.09 651,009 +0.90(+1.00%)
Oct 06, 2021 92.04 92.45 89.22 90.19 1,321,988 -2.25(-2.43%)
Oct 05, 2021 92.17 94.31 91.63 92.44 912,847 +0.41(+0.45%)
Oct 04, 2021 92.62 93.49 91.48 92.03 586,054 -1.08(-1.16%)
Oct 01, 2021 90.29 93.68 90.05 93.11 687,166 +3.77(+4.22%)
Sep 30, 2021 90.96 90.96 88.55 89.34 611,318 -0.89(-0.99%)
Sep 29, 2021 91.75 91.94 90.09 90.23 442,891 -1.06(-1.16%)
Sep 28, 2021 93.26 93.90 90.99 91.29 656,287 -2.15(-2.30%)
Sep 27, 2021 92.90 95.31 92.85 93.44 572,116 +0.78(+0.84%)
Sep 24, 2021 91.40 93.01 91.38 92.66 643,849 +1.45(+1.59%)
Sep 23, 2021 90.14 92.64 90.14 91.21 949,944 +2.22(+2.50%)
Sep 22, 2021 87.79 89.63 87.32 88.99 569,565 +1.68(+1.93%)
Sep 21, 2021 89.56 90.23 86.75 87.30 672,378 -2.18(-2.44%)
Sep 20, 2021 87.84 89.75 87.39 89.49 849,067 +0.12(+0.13%)
Sep 17, 2021 89.70 90.72 89.09 89.37 1,319,356 -0.25(-0.28%)
Sep 16, 2021 88.78 90.45 88.78 89.62 514,303 +1.15(+1.30%)
Sep 15, 2021 88.57 89.73 87.90 88.47 972,855 -0.54(-0.60%)
Sep 14, 2021 90.69 90.69 88.71 89.01 842,473 -1.15(-1.28%)
Sep 13, 2021 90.71 90.71 88.70 90.16 615,903 +0.22(+0.25%)
Sep 10, 2021 91.86 92.02 89.65 89.94 444,750 -1.21(-1.33%)
Sep 09, 2021 90.87 91.83 90.40 91.15 385,544 +0.03(+0.03%)
Sep 08, 2021 91.81 92.14 90.70 91.12 439,797 -0.57(-0.62%)
Sep 07, 2021 91.11 92.29 90.72 91.69 663,488 +0.50(+0.55%)
Sep 03, 2021 92.02 92.29 90.65 91.19 770,108 -1.33(-1.44%)
Sep 02, 2021 93.61 93.70 92.12 92.52 392,142 -0.62(-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.