Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

107.92 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 106.73 108.25 106.32 107.92 859,064 +1.69(+1.59%)
Mar 28, 2023 104.76 106.38 104.76 106.23 510,451 +1.66(+1.59%)
Mar 27, 2023 104.93 105.34 104.06 104.57 401,344 +0.47(+0.45%)
Mar 24, 2023 104.47 105.34 103.34 104.10 774,587 -0.82(-0.78%)
Mar 23, 2023 106.64 107.09 103.64 104.92 830,571 -1.34(-1.26%)
Mar 22, 2023 106.40 108.40 106.22 106.26 712,144 -0.14(-0.13%)
Mar 21, 2023 107.44 108.01 106.01 106.40 728,505 +0.13(+0.12%)
Mar 20, 2023 106.00 107.75 105.60 106.27 770,776 +0.95(+0.90%)
Mar 17, 2023 107.37 107.37 104.08 105.32 1,391,532 -2.70(-2.50%)
Mar 16, 2023 104.22 108.17 103.95 108.02 932,113 +3.33(+3.18%)
Mar 15, 2023 103.11 104.87 102.75 104.69 1,081,214 +0.09(+0.09%)
Mar 14, 2023 104.71 105.77 103.25 104.60 956,212 +1.86(+1.81%)
Mar 13, 2023 100.47 104.01 99.74 102.74 896,840 +1.13(+1.11%)
Mar 10, 2023 102.39 104.33 101.21 101.61 769,855 -0.70(-0.68%)
Mar 09, 2023 104.85 105.30 102.21 102.31 679,406 -2.10(-2.01%)
Mar 08, 2023 104.60 104.78 103.26 104.41 505,582 -0.11(-0.11%)
Mar 07, 2023 104.59 106.03 104.23 104.52 901,638 +0.21(+0.20%)
Mar 06, 2023 103.16 104.55 102.64 104.31 841,051 +1.12(+1.09%)
Mar 03, 2023 104.07 104.07 102.91 103.19 552,164 -0.18(-0.17%)
Mar 02, 2023 101.35 103.99 100.96 103.36 733,004 +2.02(+1.99%)
Mar 01, 2023 100.79 101.50 100.03 101.35 684,972 +0.34(+0.34%)
Feb 28, 2023 101.69 102.48 101.01 101.01 703,601 -0.66(-0.65%)
Feb 27, 2023 103.87 104.11 101.60 101.66 788,392 -1.61(-1.56%)
Feb 24, 2023 104.42 104.74 103.01 103.28 828,803 -1.38(-1.32%)
Feb 23, 2023 105.55 105.65 103.03 104.66 1,035,163 -1.21(-1.15%)
Feb 22, 2023 103.51 105.98 103.47 105.87 897,547 +1.84(+1.77%)
Feb 21, 2023 103.53 104.66 102.38 104.03 1,101,189 +0.26(+0.25%)
Feb 17, 2023 99.48 105.43 99.15 103.77 2,744,011 -0.83(-0.79%)
Feb 16, 2023 102.27 106.75 102.27 104.60 1,966,221 +0.83(+0.80%)
Feb 15, 2023 104.10 104.84 102.85 103.77 878,727 -0.61(-0.58%)
Feb 14, 2023 101.61 104.87 101.42 104.38 1,303,067 +2.60(+2.55%)
Feb 13, 2023 100.71 102.00 100.50 101.78 593,113 +1.39(+1.39%)
Feb 10, 2023 100.47 101.32 99.83 100.39 674,430 -0.63(-0.62%)
Feb 09, 2023 103.42 103.52 100.67 101.02 635,210 -1.68(-1.64%)
Feb 08, 2023 103.90 104.28 102.35 102.70 603,107 -1.53(-1.47%)
Feb 07, 2023 101.00 104.26 100.55 104.23 801,102 +2.69(+2.64%)
Feb 06, 2023 101.33 102.25 100.84 101.55 547,359 -0.01(-0.01%)
Feb 03, 2023 102.92 103.42 100.59 101.56 840,580 -2.18(-2.10%)
Feb 02, 2023 101.52 104.57 101.52 103.73 1,359,026 +2.74(+2.71%)
Feb 01, 2023 99.94 101.50 98.78 101.00 1,027,251 +1.09(+1.09%)
Jan 31, 2023 98.96 99.95 98.51 99.90 816,205 +1.45(+1.48%)
Jan 30, 2023 98.60 99.13 97.84 98.45 616,938 +0.01(+0.01%)
Jan 27, 2023 98.56 98.81 97.94 98.44 594,776 -0.08(-0.08%)
Jan 26, 2023 97.65 98.61 97.60 98.52 405,767 +1.30(+1.34%)
Jan 25, 2023 97.38 97.97 95.23 97.22 583,177 -1.10(-1.12%)
Jan 24, 2023 99.65 99.77 97.73 98.32 606,143 -1.17(-1.18%)
Jan 23, 2023 98.25 99.56 97.98 99.50 726,240 +1.25(+1.28%)
Jan 20, 2023 98.11 98.88 97.03 98.24 786,512 +0.89(+0.91%)
Jan 19, 2023 100.45 100.81 97.00 97.36 896,220 -3.25(-3.23%)
Jan 18, 2023 100.22 101.67 99.67 100.61 1,369,460 +0.80(+0.80%)
Jan 17, 2023 99.87 100.78 98.57 99.81 737,378 -0.63(-0.62%)
Jan 13, 2023 99.33 100.65 98.48 100.44 708,708 +0.95(+0.96%)
Jan 12, 2023 101.32 102.14 99.35 99.49 852,739 -1.07(-1.07%)
Jan 11, 2023 100.47 101.70 100.01 100.56 982,150 +0.59(+0.59%)
Jan 10, 2023 96.36 100.78 96.29 99.97 1,397,918 +3.26(+3.37%)
Jan 09, 2023 93.60 96.97 93.20 96.71 1,120,640 +3.68(+3.96%)
Jan 06, 2023 93.69 93.96 92.84 93.03 1,291,093 -0.23(-0.25%)
Jan 05, 2023 93.42 93.53 91.73 93.26 910,639 +0.05(+0.05%)
Jan 04, 2023 93.22 94.29 92.77 93.21 921,703 +0.50(+0.54%)
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.