Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 -0.26 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 152.26 153.51 151.54 152.00 545,560 -0.26(-0.17%)
Mar 15, 2024 152.38 153.70 151.64 152.26 927,124 -0.67(-0.44%)
Mar 14, 2024 154.19 154.56 151.87 152.93 750,851 -1.67(-1.08%)
Mar 13, 2024 152.66 157.12 152.63 154.60 1,419,452 +3.92(+2.60%)
Mar 12, 2024 148.15 150.90 148.15 150.68 859,028 +3.04(+2.06%)
Mar 11, 2024 147.74 148.14 146.40 147.64 606,039 -0.11(-0.07%)
Mar 08, 2024 149.99 150.49 146.91 147.75 619,460 -1.92(-1.28%)
Mar 07, 2024 150.98 151.03 149.10 149.67 618,392 -1.12(-0.75%)
Mar 06, 2024 150.95 151.83 150.04 150.80 549,743 -0.13(-0.09%)
Mar 05, 2024 149.12 151.45 148.81 150.93 494,933 +1.90(+1.28%)
Mar 04, 2024 149.29 151.32 148.53 149.02 570,226 +0.04(+0.03%)
Mar 01, 2024 148.46 149.10 147.49 148.98 421,362 +0.23(+0.15%)
Feb 29, 2024 147.99 149.10 146.73 148.75 901,986 +1.59(+1.08%)
Feb 28, 2024 148.99 149.22 146.77 147.16 1,074,818 -1.90(-1.28%)
Feb 27, 2024 150.38 150.38 148.17 149.06 826,190 -0.61(-0.41%)
Feb 26, 2024 148.42 150.18 147.99 149.67 1,071,045 +1.38(+0.93%)
Feb 23, 2024 147.70 148.78 147.49 148.29 936,662 -0.13(-0.09%)
Feb 22, 2024 147.59 148.87 145.91 148.42 700,337 +3.32(+2.29%)
Feb 21, 2024 146.86 147.15 144.22 145.10 1,075,687 -1.49(-1.02%)
Feb 20, 2024 146.11 148.73 145.97 146.59 1,262,667 -0.50(-0.34%)
Feb 16, 2024 151.26 151.92 144.85 147.09 2,905,128 +13.75(+10.31%)
Feb 15, 2024 131.82 134.73 131.74 133.34 1,325,039 +1.51(+1.15%)
Feb 14, 2024 132.34 132.62 129.61 131.82 786,709 -0.54(-0.41%)
Feb 13, 2024 131.65 132.99 130.47 132.36 785,663 -1.02(-0.76%)
Feb 12, 2024 134.03 134.65 132.68 133.38 1,064,768 -0.80(-0.59%)
Feb 09, 2024 134.83 135.46 133.51 134.18 744,606 -0.76(-0.56%)
Feb 08, 2024 132.54 135.04 132.54 134.93 824,839 +2.87(+2.17%)
Feb 07, 2024 129.76 132.60 129.50 132.06 905,385 +3.42(+2.66%)
Feb 06, 2024 128.30 129.31 127.71 128.65 442,877 +0.63(+0.49%)
Feb 05, 2024 128.96 129.00 126.41 128.02 517,850 -1.94(-1.49%)
Feb 02, 2024 128.25 130.28 126.62 129.96 516,711 +1.82(+1.42%)
Feb 01, 2024 125.87 128.18 125.78 128.14 691,568 +2.94(+2.35%)
Jan 31, 2024 126.45 127.16 125.06 125.20 749,911 -1.11(-0.87%)
Jan 30, 2024 125.72 126.35 125.34 126.31 492,375 +0.64(+0.51%)
Jan 29, 2024 122.72 125.90 122.49 125.67 1,196,197 +3.36(+2.74%)
Jan 26, 2024 122.99 123.25 121.66 122.31 458,747 -0.15(-0.12%)
Jan 25, 2024 122.99 123.32 121.92 122.46 760,153 +0.23(+0.19%)
Jan 24, 2024 122.09 123.05 121.29 122.23 565,377 +0.95(+0.78%)
Jan 23, 2024 121.68 122.43 120.79 121.29 499,416 +0.35(+0.29%)
Jan 22, 2024 119.19 121.63 119.03 120.94 920,064 +2.65(+2.24%)
Jan 19, 2024 119.49 119.49 118.11 118.29 616,957 -0.57(-0.48%)
Jan 18, 2024 118.37 118.97 117.50 118.86 635,579 +1.14(+0.97%)
Jan 17, 2024 116.88 118.14 116.65 117.71 703,688 +0.10(+0.09%)
Jan 16, 2024 116.06 117.66 115.00 117.61 922,851 +1.31(+1.13%)
Jan 12, 2024 118.34 118.74 115.81 116.30 820,398 -1.96(-1.66%)
Jan 11, 2024 119.73 119.96 117.04 118.26 1,105,332 -1.51(-1.26%)
Jan 10, 2024 119.77 119.97 118.93 119.78 592,363 +0.21(+0.17%)
Jan 09, 2024 119.05 119.64 118.26 119.57 416,951 -0.22(-0.18%)
Jan 08, 2024 117.81 120.00 117.72 119.78 1,094,677 +1.97(+1.67%)
Jan 05, 2024 118.01 119.81 117.22 117.81 1,009,235 +0.35(+0.30%)
Jan 04, 2024 116.11 117.98 115.75 117.47 1,729,592 +1.46(+1.26%)
Jan 03, 2024 118.80 118.80 115.93 116.00 1,157,441 -2.80(-2.36%)
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.