Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 85.55 87.23 83.20 85.63 888,988 -0.01(-0.01%)
Feb 25, 2021 88.97 90.05 85.35 85.64 1,548,804 -3.90(-4.36%)
Feb 24, 2021 85.38 90.38 84.72 89.54 951,697 +4.48(+5.27%)
Feb 23, 2021 84.94 86.02 84.04 85.05 971,480 -0.20(-0.23%)
Feb 22, 2021 82.52 86.79 82.25 85.25 1,218,932 +2.42(+2.92%)
Feb 19, 2021 78.91 84.72 78.91 82.83 1,938,559 +0.80(+0.98%)
Feb 18, 2021 80.28 82.49 79.91 82.03 836,685 +1.84(+2.29%)
Feb 17, 2021 79.92 81.36 78.83 80.19 949,935 -0.63(-0.78%)
Feb 16, 2021 81.96 82.21 79.38 80.82 1,107,301 -0.62(-0.76%)
Feb 12, 2021 82.36 82.36 80.67 81.44 523,034 -0.85(-1.03%)
Feb 11, 2021 82.44 82.72 80.86 82.29 582,673 +0.09(+0.11%)
Feb 10, 2021 84.21 84.39 81.70 82.20 584,507 -1.45(-1.73%)
Feb 09, 2021 84.29 84.80 83.14 83.65 685,857 -0.69(-0.82%)
Feb 08, 2021 83.87 84.68 82.66 84.34 1,107,062 +0.86(+1.03%)
Feb 05, 2021 80.56 83.73 80.45 83.48 1,403,001 +3.32(+4.14%)
Feb 04, 2021 78.20 81.59 77.63 80.16 901,145 +2.59(+3.34%)
Feb 03, 2021 75.56 78.73 75.39 77.57 1,034,507 +1.71(+2.25%)
Feb 02, 2021 74.65 76.22 73.84 75.87 716,915 +2.25(+3.06%)
Feb 01, 2021 72.04 73.96 70.67 73.61 910,554 +1.81(+2.52%)
Jan 29, 2021 72.18 74.11 71.14 71.80 903,741 -1.37(-1.87%)
Jan 28, 2021 70.65 74.32 69.73 73.17 1,106,481 +3.44(+4.93%)
Jan 27, 2021 70.94 72.49 68.97 69.73 1,414,927 -3.38(-4.63%)
Jan 26, 2021 74.62 74.78 73.03 73.11 858,203 -1.07(-1.45%)
Jan 25, 2021 73.34 74.46 71.35 74.19 965,639 -0.91(-1.22%)
Jan 22, 2021 73.50 75.25 73.14 75.10 784,233 +1.28(+1.74%)
Jan 21, 2021 74.59 74.77 73.38 73.82 811,293 -0.70(-0.94%)
Jan 20, 2021 75.55 75.96 73.73 74.52 821,422 -0.93(-1.24%)
Jan 19, 2021 75.93 76.91 75.19 75.45 763,309 -0.51(-0.67%)
Jan 15, 2021 75.29 76.22 73.34 75.96 638,934 +0.23(+0.30%)
Jan 14, 2021 76.79 78.46 75.70 75.73 706,744 -0.34(-0.45%)
Jan 13, 2021 76.65 77.23 75.51 76.07 387,029 -0.98(-1.27%)
Jan 12, 2021 76.75 77.24 76.01 77.05 396,664 +0.68(+0.89%)
Jan 11, 2021 74.20 77.08 74.20 76.37 610,684 +0.76(+1.01%)
Jan 08, 2021 74.74 76.21 73.99 75.61 886,441 +0.97(+1.30%)
Jan 07, 2021 72.74 75.06 71.96 74.64 1,184,933 +2.04(+2.82%)
Jan 06, 2021 71.25 73.43 70.93 72.60 817,652 +1.39(+1.94%)
Jan 05, 2021 70.06 71.77 70.06 71.21 588,253 +1.24(+1.78%)
Jan 04, 2021 73.94 73.94 69.01 69.97 1,117,655 -3.67(-4.99%)
Dec 31, 2020 73.64 73.64 73.64 588,250 +0.49(+0.67%)
Dec 30, 2020 74.46 75.34 72.94 73.15 588,250 -1.24(-1.67%)
Dec 29, 2020 75.87 76.14 73.82 74.40 388,495 -0.98(-1.30%)
Dec 28, 2020 76.47 76.47 74.79 75.38 340,092 +0.04(+0.05%)
Dec 24, 2020 75.70 75.95 74.94 75.34 181,491 +0.08(+0.10%)
Dec 23, 2020 77.18 77.18 74.20 75.26 626,673 -0.53(-0.70%)
Dec 22, 2020 75.82 76.05 74.93 75.79 464,899 +0.09(+0.12%)
Dec 21, 2020 73.64 76.12 73.08 75.70 820,704 +0.39(+0.51%)
Dec 18, 2020 77.19 78.66 75.08 75.31 1,374,344 -1.87(-2.42%)
Dec 17, 2020 74.94 77.22 74.81 77.18 959,457 +2.01(+2.67%)
Dec 16, 2020 73.86 75.63 73.39 75.17 549,766 +0.46(+0.62%)
Dec 15, 2020 74.25 75.18 73.66 74.71 509,049 +0.96(+1.30%)
Dec 14, 2020 74.94 74.94 73.65 73.75 436,414 +0.09(+0.13%)
Dec 11, 2020 74.03 74.57 72.55 73.65 546,384 -0.60(-0.81%)
Dec 10, 2020 72.53 74.44 72.09 74.25 633,351 +1.10(+1.51%)
Dec 09, 2020 72.98 73.45 72.29 73.15 799,494 +0.09(+0.13%)
Dec 08, 2020 73.39 74.65 72.35 73.06 1,028,503 -2.00(-2.66%)
Dec 07, 2020 75.37 75.37 73.75 75.06 706,828 -0.20(-0.26%)
Dec 04, 2020 74.30 75.33 73.41 75.25 650,608 +1.14(+1.54%)
Dec 03, 2020 71.58 75.59 71.47 74.11 1,518,612 +2.52(+3.51%)
Dec 02, 2020 72.15 72.18 70.57 71.60 702,326 -0.86(-1.18%)
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.