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 (%)
Sep 30, 2021 88.35 88.35 86.00 86.77 629,433 -0.86(-0.99%)
Sep 29, 2021 89.11 89.30 87.50 87.63 456,014 -1.03(-1.16%)
Sep 28, 2021 90.58 91.20 88.37 88.66 675,734 -2.09(-2.30%)
Sep 27, 2021 90.23 92.56 90.18 90.75 589,069 +0.76(+0.84%)
Sep 24, 2021 88.77 90.34 88.75 89.99 662,928 +1.41(+1.59%)
Sep 23, 2021 87.55 89.97 87.55 88.58 978,092 +2.16(+2.50%)
Sep 22, 2021 85.27 87.05 84.81 86.43 586,442 +1.63(+1.93%)
Sep 21, 2021 86.99 87.63 84.25 84.79 692,302 -2.12(-2.44%)
Sep 20, 2021 85.31 87.17 84.88 86.91 874,226 +0.11(+0.13%)
Sep 17, 2021 87.12 88.11 86.53 86.80 1,358,451 -0.25(-0.28%)
Sep 16, 2021 86.23 87.85 86.23 87.04 529,543 +1.12(+1.30%)
Sep 15, 2021 86.02 87.14 85.37 85.92 1,001,683 -0.52(-0.60%)
Sep 14, 2021 88.08 88.08 86.16 86.44 867,437 -1.12(-1.28%)
Sep 13, 2021 88.10 88.10 86.15 87.57 634,154 +0.22(+0.25%)
Sep 10, 2021 89.22 89.37 87.07 87.35 457,929 -1.18(-1.33%)
Sep 09, 2021 88.25 89.19 87.79 88.53 396,968 +0.03(+0.03%)
Sep 08, 2021 89.17 89.49 88.09 88.50 452,829 -0.55(-0.62%)
Sep 07, 2021 88.49 89.64 88.11 89.05 683,149 +0.48(+0.55%)
Sep 03, 2021 89.37 89.63 88.04 88.56 792,928 -1.30(-1.44%)
Sep 02, 2021 90.92 91.00 89.47 89.86 403,762 -0.61(-0.67%)
Sep 01, 2021 90.34 90.79 89.49 90.47 586,195 +0.60(+0.66%)
Aug 31, 2021 88.81 89.96 87.41 89.87 1,238,282 +1.37(+1.55%)
Aug 30, 2021 90.06 90.29 88.01 88.50 789,301 -1.85(-2.05%)
Aug 27, 2021 87.97 90.58 87.84 90.35 623,981 +2.84(+3.24%)
Aug 26, 2021 87.27 87.82 86.38 87.51 511,655 +0.09(+0.11%)
Aug 25, 2021 86.05 87.84 85.64 87.42 832,324 +0.73(+0.84%)
Aug 24, 2021 86.35 87.22 85.68 86.69 639,305 +1.01(+1.18%)
Aug 23, 2021 85.85 87.37 85.20 85.68 704,577 +0.30(+0.35%)
Aug 20, 2021 84.73 85.86 83.99 85.38 482,483 +0.55(+0.65%)
Aug 19, 2021 84.33 85.59 83.21 84.83 1,602,728 -0.79(-0.92%)
Aug 18, 2021 85.05 86.33 83.96 85.61 714,103 +0.41(+0.48%)
Aug 17, 2021 83.79 85.82 83.78 85.21 1,354,446 +0.57(+0.67%)
Aug 16, 2021 83.60 85.12 83.20 84.64 493,739 +0.48(+0.57%)
Aug 13, 2021 85.60 85.60 83.99 84.16 692,510 -1.47(-1.71%)
Aug 12, 2021 85.86 86.30 84.41 85.62 653,816 -0.69(-0.80%)
Aug 11, 2021 85.67 86.63 84.88 86.31 607,818 +0.67(+0.78%)
Aug 10, 2021 84.65 85.71 84.32 85.64 609,919 +0.96(+1.13%)
Aug 09, 2021 86.09 86.32 83.42 84.69 892,520 -2.07(-2.39%)
Aug 06, 2021 86.55 87.50 85.59 86.76 1,029,169 +0.57(+0.66%)
Aug 05, 2021 84.51 86.90 84.46 86.19 741,700 +1.98(+2.35%)
Aug 04, 2021 83.17 84.63 82.59 84.21 661,351 +0.26(+0.30%)
Aug 03, 2021 87.43 87.43 82.59 83.96 1,678,587 -3.25(-3.73%)
Aug 02, 2021 87.46 89.17 85.86 87.21 1,507,046 +0.02(+0.02%)
Jul 30, 2021 88.64 89.44 86.57 87.19 2,644,221 -6.11(-6.55%)
Jul 29, 2021 93.91 95.41 93.27 93.30 1,141,021 -0.17(-0.18%)
Jul 28, 2021 96.23 96.59 92.66 93.47 810,412 -3.10(-3.21%)
Jul 27, 2021 96.29 96.65 94.01 96.58 912,046 +0.32(+0.33%)
Jul 26, 2021 93.27 96.68 92.81 96.25 1,147,624 +3.45(+3.72%)
Jul 23, 2021 92.05 93.20 91.02 92.80 958,624 +1.58(+1.73%)
Jul 22, 2021 90.75 91.69 89.94 91.22 976,233 +0.26(+0.29%)
Jul 21, 2021 90.05 92.96 89.34 90.96 919,983 +1.48(+1.65%)
Jul 20, 2021 84.89 89.77 84.28 89.48 877,323 +4.82(+5.70%)
Jul 19, 2021 87.47 87.63 83.97 84.66 1,150,633 -4.62(-5.17%)
Jul 16, 2021 90.39 91.30 89.15 89.27 733,176 -0.18(-0.20%)
Jul 15, 2021 90.97 91.27 88.28 89.45 634,539 -1.73(-1.90%)
Jul 14, 2021 92.45 93.61 91.03 91.18 380,473 -0.79(-0.86%)
Jul 13, 2021 92.56 92.85 91.59 91.98 383,826 -0.90(-0.97%)
Jul 12, 2021 91.34 93.06 91.02 92.88 468,823 +1.53(+1.68%)
Jul 09, 2021 89.12 91.42 88.99 91.34 651,268 +3.06(+3.47%)
Jul 08, 2021 89.23 89.80 87.96 88.28 546,347 -1.81(-2.01%)
Jul 07, 2021 90.01 91.12 88.98 90.09 726,346 -0.34(-0.38%)
Jul 06, 2021 90.75 90.94 89.01 90.43 818,228 -0.25(-0.27%)
Jul 02, 2021 92.37 92.37 90.63 90.67 527,494 -1.29(-1.40%)
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.