Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

153.06 +2.33 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 151.51 153.43 151.04 153.06 1,008,971 +2.33(+1.55%)
Apr 19, 2024 149.96 151.63 149.29 150.73 656,900 +0.27(+0.18%)
Apr 18, 2024 150.18 152.78 149.44 150.46 796,282 +1.07(+0.72%)
Apr 17, 2024 151.61 152.21 148.81 149.39 819,546 -1.43(-0.95%)
Apr 16, 2024 148.77 151.05 146.79 150.82 658,000 +2.10(+1.41%)
Apr 15, 2024 149.31 150.29 148.45 148.72 691,495 +0.09(+0.06%)
Apr 12, 2024 148.61 149.25 147.01 148.63 641,505 -0.34(-0.23%)
Apr 11, 2024 149.85 149.97 147.88 148.97 477,351 -0.44(-0.29%)
Apr 10, 2024 147.37 149.94 146.75 149.41 827,076 +0.15(+0.10%)
Apr 09, 2024 150.25 151.14 147.34 149.26 611,859 -0.93(-0.62%)
Apr 08, 2024 149.82 151.10 149.70 150.19 583,516 +0.20(+0.13%)
Apr 05, 2024 148.80 152.11 148.40 149.99 822,745 +1.72(+1.16%)
Apr 04, 2024 153.56 153.82 148.22 148.27 839,068 -4.44(-2.91%)
Apr 03, 2024 152.16 153.18 151.14 152.71 548,899 +0.44(+0.29%)
Apr 02, 2024 154.73 154.73 151.11 152.27 667,015 -2.89(-1.86%)
Apr 01, 2024 154.57 155.24 153.25 155.16 656,323 +0.69(+0.45%)
Mar 28, 2024 154.27 154.85 153.50 154.47 512,529 +0.20(+0.13%)
Mar 27, 2024 152.86 154.36 152.20 154.27 536,118 +2.05(+1.35%)
Mar 26, 2024 152.35 153.35 151.91 152.22 566,401 +0.33(+0.22%)
Mar 25, 2024 152.22 153.09 151.61 151.89 597,376 -0.80(-0.52%)
Mar 22, 2024 154.15 154.15 152.25 152.69 508,547 -0.79(-0.51%)
Mar 21, 2024 153.23 156.23 152.14 153.48 810,041 -1.01(-0.65%)
Mar 20, 2024 154.25 155.20 153.44 154.49 455,653 +0.82(+0.53%)
Mar 19, 2024 152.32 153.96 151.72 153.67 576,172 +1.67(+1.10%)
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%)
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.