Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

77.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 77.70 78.24 75.60 77.22 1,432,616 +1.21(+1.59%)
May 16, 2022 78.01 78.31 75.12 76.01 868,904 -2.53(-3.22%)
May 13, 2022 77.77 79.36 77.50 78.54 1,082,475 +2.06(+2.69%)
May 12, 2022 74.98 77.29 74.06 76.48 1,165,478 +1.43(+1.91%)
May 11, 2022 79.30 80.23 74.82 75.05 1,271,195 -4.57(-5.74%)
May 10, 2022 78.39 80.49 76.83 79.62 1,516,280 +2.56(+3.32%)
May 09, 2022 83.39 83.64 76.75 77.06 1,775,263 -6.85(-8.16%)
May 06, 2022 81.93 85.08 78.82 83.91 3,059,369 +5.50(+7.01%)
May 05, 2022 80.76 81.48 77.51 78.41 1,659,865 -3.07(-3.77%)
May 04, 2022 82.87 83.06 78.75 81.48 1,938,690 -1.46(-1.76%)
May 03, 2022 84.68 84.77 81.71 82.94 1,294,789 -1.74(-2.05%)
May 02, 2022 82.58 84.94 81.82 84.68 2,624,396 +2.35(+2.85%)
Apr 29, 2022 83.17 85.30 82.12 82.33 1,008,837 -2.04(-2.42%)
Apr 28, 2022 83.55 85.28 82.24 84.37 657,776 +2.36(+2.88%)
Apr 27, 2022 82.81 83.98 81.88 82.01 599,795 -1.00(-1.20%)
Apr 26, 2022 86.72 87.45 83.00 83.01 969,430 -4.42(-5.06%)
Apr 25, 2022 82.18 87.68 82.09 87.43 1,258,356 +4.56(+5.50%)
Apr 22, 2022 84.42 85.09 82.46 82.87 781,486 -2.20(-2.59%)
Apr 21, 2022 87.73 84.65 85.07 1,456,793 -0.86(-1.00%)
Apr 20, 2022 85.69 86.86 85.62 85.93 779,461 +0.69(+0.81%)
Apr 19, 2022 83.38 85.88 83.32 85.24 794,464 +1.81(+2.17%)
Apr 18, 2022 81.79 83.49 81.35 83.43 988,019 +1.59(+1.94%)
Apr 14, 2022 83.48 83.85 80.95 81.84 821,306 -1.38(-1.66%)
Apr 13, 2022 81.25 84.44 81.25 83.22 1,482,124 +2.38(+2.94%)
Apr 12, 2022 81.01 82.95 80.45 80.84 1,962,279 +1.74(+2.20%)
Apr 11, 2022 81.12 82.00 78.95 79.10 1,358,887 -2.30(-2.83%)
Apr 08, 2022 81.27 82.32 80.05 81.40 1,031,431 +0.05(+0.06%)
Apr 07, 2022 82.07 82.53 79.49 81.35 901,185 -0.41(-0.50%)
Apr 06, 2022 82.08 82.27 79.83 81.76 939,090 -1.41(-1.70%)
Apr 05, 2022 83.07 83.65 81.11 83.17 1,054,945 -0.12(-0.14%)
Apr 04, 2022 81.31 83.61 80.10 83.29 1,264,814 +1.57(+1.92%)
Apr 01, 2022 83.73 85.02 81.19 81.72 1,134,818 -2.01(-2.40%)
Mar 31, 2022 82.98 84.75 82.10 83.73 1,277,049 +0.81(+0.98%)
Mar 30, 2022 84.47 84.90 82.75 82.92 711,748 -2.15(-2.53%)
Mar 29, 2022 82.94 86.11 82.94 85.07 647,959 +2.92(+3.55%)
Mar 28, 2022 82.48 82.55 80.92 82.15 1,542,070 +0.58(+0.71%)
Mar 25, 2022 83.24 83.87 80.98 81.57 1,283,784 -1.99(-2.38%)
Mar 24, 2022 80.20 83.73 80.20 83.56 973,845 +3.57(+4.46%)
Mar 23, 2022 81.80 82.53 79.91 79.99 869,984 -2.09(-2.55%)
Mar 22, 2022 83.20 85.21 81.69 82.08 1,010,914 -1.00(-1.20%)
Mar 21, 2022 84.62 84.74 81.96 83.08 899,807 -0.57(-0.68%)
Mar 18, 2022 82.33 83.73 81.37 83.65 1,893,041 +1.30(+1.58%)
Mar 17, 2022 81.14 82.77 80.50 82.35 913,104 +0.08(+0.10%)
Mar 16, 2022 79.67 82.61 79.52 82.27 1,367,072 +3.92(+5.00%)
Mar 15, 2022 79.50 80.20 76.86 78.35 1,893,229 -0.76(-0.96%)
Mar 14, 2022 79.42 81.65 78.26 79.11 2,190,496 +0.31(+0.39%)
Mar 11, 2022 81.33 81.93 78.72 78.80 1,504,379 +0.21(+0.27%)
Mar 10, 2022 77.00 79.86 76.75 78.59 1,672,158 +0.38(+0.49%)
Mar 09, 2022 76.82 80.37 76.56 78.21 2,134,554 +3.69(+4.95%)
Mar 08, 2022 71.28 76.93 69.53 74.52 2,377,101 +3.31(+4.65%)
Mar 07, 2022 83.70 83.78 71.10 71.21 3,443,255 -12.54(-14.97%)
Mar 04, 2022 84.28 84.68 81.15 83.75 1,244,061 -1.54(-1.81%)
Mar 03, 2022 91.57 91.57 84.98 85.29 1,047,981 -5.66(-6.22%)
Mar 02, 2022 90.72 92.31 90.05 90.95 685,716 +1.14(+1.27%)
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.