Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 77.74 79.94 76.97 78.51 1,322,304 -0.62(-0.78%)
Nov 29, 2021 82.10 82.19 78.86 79.13 1,019,627 -1.78(-2.20%)
Nov 26, 2021 80.11 81.40 79.38 80.91 961,445 -3.10(-3.68%)
Nov 24, 2021 83.30 84.51 82.07 84.00 645,374 -0.09(-0.11%)
Nov 23, 2021 84.91 85.63 82.84 84.10 1,144,340 -0.87(-1.02%)
Nov 22, 2021 85.36 87.18 84.52 84.97 862,662 +0.03(+0.03%)
Nov 19, 2021 85.11 85.11 83.30 84.94 708,293 -0.44(-0.52%)
Nov 18, 2021 86.24 85.58 84.49 85.39 636,003 -0.99(-1.15%)
Nov 17, 2021 86.45 87.33 85.63 86.38 356,651 -0.19(-0.22%)
Nov 16, 2021 86.06 86.90 84.95 86.57 691,221 +0.07(+0.08%)
Nov 15, 2021 86.85 88.06 86.12 86.50 575,820 +0.37(+0.43%)
Nov 12, 2021 87.69 87.72 85.67 86.13 623,430 -1.18(-1.36%)
Nov 11, 2021 88.31 88.44 87.04 87.32 374,771 -0.38(-0.43%)
Nov 10, 2021 88.50 87.70 501,582 -1.62(-1.81%)
Nov 09, 2021 88.04 89.37 87.50 89.31 629,812 +1.53(+1.75%)
Nov 08, 2021 90.46 90.61 87.31 87.78 788,922 -2.86(-3.15%)
Nov 05, 2021 87.16 90.98 87.00 90.64 1,295,827 +4.73(+5.51%)
Nov 04, 2021 84.64 86.33 84.16 85.91 737,061 +1.86(+2.22%)
Nov 03, 2021 82.55 86.03 82.55 84.04 843,325 +0.94(+1.13%)
Nov 02, 2021 87.90 87.90 82.87 83.10 1,391,342 -5.06(-5.73%)
Nov 01, 2021 84.25 88.30 85.01 88.16 1,127,455 +4.09(+4.86%)
Oct 29, 2021 82.06 88.54 81.28 84.07 2,656,009 -1.02(-1.20%)
Oct 28, 2021 83.87 85.53 85.09 1,313,972 +1.33(+1.59%)
Oct 27, 2021 84.82 85.57 83.21 83.76 1,112,379 -1.13(-1.33%)
Oct 26, 2021 85.35 84.10 84.88 830,132 +0.03(+0.03%)
Oct 25, 2021 85.14 85.51 83.30 84.86 966,952 +0.03(+0.03%)
Oct 22, 2021 83.35 85.20 82.45 84.83 1,247,625 +1.03(+1.23%)
Oct 21, 2021 83.99 85.20 83.02 83.80 822,949 -0.02(-0.02%)
Oct 20, 2021 82.63 86.20 81.23 83.81 1,581,405 -1.21(-1.43%)
Oct 19, 2021 86.65 87.04 84.94 85.03 565,943 -1.27(-1.47%)
Oct 18, 2021 83.60 86.30 83.60 86.30 954,054 +1.91(+2.27%)
Oct 15, 2021 86.60 87.14 84.17 84.38 616,062 -0.81(-0.96%)
Oct 14, 2021 84.76 86.13 84.18 85.20 652,468 +1.12(+1.33%)
Oct 13, 2021 86.75 86.98 83.23 84.08 1,237,264 -2.69(-3.10%)
Oct 12, 2021 87.06 87.94 86.15 86.77 609,790 -0.16(-0.19%)
Oct 11, 2021 87.78 89.46 86.81 86.93 417,667 -0.89(-1.01%)
Oct 08, 2021 87.89 88.52 87.16 87.82 433,495 -0.33(-0.38%)
Oct 07, 2021 87.84 89.02 87.84 88.15 672,720 +0.87(+1.00%)
Oct 06, 2021 89.07 89.47 86.34 87.28 1,366,076 -2.18(-2.43%)
Oct 05, 2021 89.19 91.26 88.67 89.46 943,290 +0.40(+0.45%)
Oct 04, 2021 89.63 90.47 88.53 89.06 605,599 -1.04(-1.16%)
Oct 01, 2021 87.37 90.66 87.15 90.10 710,082 +3.64(+4.22%)
Sep 30, 2021 88.03 88.03 85.69 86.46 631,706 -0.86(-0.99%)
Sep 29, 2021 88.78 88.97 87.18 87.32 457,661 -1.02(-1.16%)
Sep 28, 2021 90.25 90.87 88.06 88.34 678,175 -2.08(-2.30%)
Sep 27, 2021 89.90 92.23 89.85 90.42 591,196 +0.76(+0.84%)
Sep 24, 2021 88.45 90.01 88.43 89.67 665,322 +1.40(+1.59%)
Sep 23, 2021 87.23 89.65 87.23 88.26 981,624 +2.15(+2.50%)
Sep 22, 2021 84.96 86.74 84.51 86.12 588,560 +1.63(+1.93%)
Sep 21, 2021 86.67 87.32 83.95 84.49 694,802 -2.11(-2.44%)
Sep 20, 2021 85.01 86.85 84.57 86.60 877,383 +0.11(+0.13%)
Sep 17, 2021 86.81 87.79 86.22 86.48 1,363,357 -0.25(-0.28%)
Sep 16, 2021 85.92 87.53 85.92 86.73 531,455 +1.12(+1.30%)
Sep 15, 2021 85.71 86.83 85.06 85.61 1,005,300 -0.52(-0.60%)
Sep 14, 2021 87.76 87.76 85.85 86.13 870,569 -1.12(-1.28%)
Sep 13, 2021 87.78 87.78 85.84 87.25 636,443 +0.22(+0.25%)
Sep 10, 2021 88.90 89.05 86.76 87.03 459,583 -1.17(-1.33%)
Sep 09, 2021 87.93 88.87 87.48 88.21 398,402 +0.03(+0.03%)
Sep 08, 2021 88.85 89.16 87.77 88.18 454,465 -0.55(-0.62%)
Sep 07, 2021 88.17 89.31 87.79 88.73 685,616 +0.48(+0.55%)
Sep 03, 2021 89.05 89.31 87.73 88.25 795,791 -1.29(-1.44%)
Sep 02, 2021 90.59 90.68 89.15 89.54 405,220 -0.60(-0.67%)
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.