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 85.54 87.21 83.18 85.61 889,127 -0.01(-0.01%)
Feb 25, 2021 88.96 90.03 85.34 85.62 1,549,045 -3.90(-4.36%)
Feb 24, 2021 85.37 90.37 84.71 89.52 951,845 +4.48(+5.27%)
Feb 23, 2021 84.93 86.01 84.03 85.04 971,631 -0.20(-0.23%)
Feb 22, 2021 82.50 86.77 82.24 85.24 1,219,122 +2.42(+2.92%)
Feb 19, 2021 78.90 84.71 78.90 82.82 1,938,861 +0.80(+0.98%)
Feb 18, 2021 80.26 82.48 79.90 82.01 836,815 +1.84(+2.29%)
Feb 17, 2021 79.90 81.35 78.82 80.18 950,083 -0.63(-0.78%)
Feb 16, 2021 81.95 82.20 79.37 80.81 1,107,473 -0.62(-0.76%)
Feb 12, 2021 82.34 82.34 80.66 81.43 523,115 -0.85(-1.03%)
Feb 11, 2021 82.43 82.71 80.85 82.28 582,764 +0.09(+0.11%)
Feb 10, 2021 84.20 84.38 81.68 82.18 584,598 -1.45(-1.73%)
Feb 09, 2021 84.28 84.78 83.13 83.64 685,964 -0.69(-0.82%)
Feb 08, 2021 83.86 84.67 82.65 84.32 1,107,234 +0.86(+1.03%)
Feb 05, 2021 80.55 83.72 80.44 83.47 1,403,220 +3.32(+4.14%)
Feb 04, 2021 78.19 81.58 77.62 80.15 901,285 +2.59(+3.34%)
Feb 03, 2021 75.55 78.71 75.37 77.56 1,034,668 +1.71(+2.25%)
Feb 02, 2021 74.64 76.21 73.83 75.85 717,027 +2.25(+3.06%)
Feb 01, 2021 72.03 73.95 70.66 73.60 910,696 +1.81(+2.52%)
Jan 29, 2021 72.17 74.10 71.12 71.79 903,882 -1.37(-1.87%)
Jan 28, 2021 70.63 74.31 69.72 73.16 1,106,654 +3.44(+4.93%)
Jan 27, 2021 70.93 72.48 68.96 69.72 1,415,148 -3.38(-4.63%)
Jan 26, 2021 74.61 74.77 73.02 73.10 858,336 -1.07(-1.45%)
Jan 25, 2021 73.33 74.45 71.34 74.18 965,789 -0.91(-1.22%)
Jan 22, 2021 73.49 75.24 73.13 75.09 784,355 +1.28(+1.74%)
Jan 21, 2021 74.58 74.76 73.37 73.81 811,419 -0.70(-0.94%)
Jan 20, 2021 75.54 75.95 73.72 74.51 821,550 -0.93(-1.24%)
Jan 19, 2021 75.92 76.90 75.18 75.44 763,428 -0.51(-0.67%)
Jan 15, 2021 75.28 76.21 73.33 75.95 639,033 +0.23(+0.30%)
Jan 14, 2021 76.78 78.44 75.68 75.72 706,854 -0.34(-0.45%)
Jan 13, 2021 76.64 77.22 75.50 76.06 387,089 -0.98(-1.27%)
Jan 12, 2021 76.74 77.23 76.00 77.04 396,726 +0.68(+0.89%)
Jan 11, 2021 74.19 77.07 74.19 76.36 610,779 +0.76(+1.01%)
Jan 08, 2021 74.73 76.20 73.98 75.60 886,579 +0.97(+1.30%)
Jan 07, 2021 72.73 75.05 71.94 74.63 1,185,118 +2.04(+2.82%)
Jan 06, 2021 71.24 73.42 70.92 72.58 817,780 +1.38(+1.94%)
Jan 05, 2021 70.05 71.76 70.05 71.20 588,345 +1.24(+1.78%)
Jan 04, 2021 73.93 73.93 69.00 69.96 1,117,829 -3.67(-4.99%)
Dec 31, 2020 73.63 73.63 73.63 588,341 +0.49(+0.67%)
Dec 30, 2020 74.45 75.33 72.93 73.14 588,341 -1.24(-1.67%)
Dec 29, 2020 75.85 76.13 73.81 74.38 388,555 -0.98(-1.30%)
Dec 28, 2020 76.46 76.46 74.78 75.36 340,145 +0.04(+0.05%)
Dec 24, 2020 75.68 75.93 74.93 75.33 181,519 +0.08(+0.10%)
Dec 23, 2020 77.17 77.17 74.19 75.25 626,770 -0.53(-0.70%)
Dec 22, 2020 75.81 76.04 74.92 75.78 464,972 +0.09(+0.12%)
Dec 21, 2020 73.63 76.11 73.07 75.68 820,832 +0.39(+0.51%)
Dec 18, 2020 77.18 78.65 75.07 75.30 1,374,559 -1.87(-2.42%)
Dec 17, 2020 74.93 77.21 74.80 77.16 959,606 +2.01(+2.67%)
Dec 16, 2020 73.85 75.62 73.38 75.16 549,852 +0.46(+0.62%)
Dec 15, 2020 74.24 75.17 73.65 74.69 509,129 +0.96(+1.30%)
Dec 14, 2020 74.93 74.93 73.64 73.73 436,482 +0.09(+0.13%)
Dec 11, 2020 74.02 74.55 72.54 73.64 546,469 -0.60(-0.81%)
Dec 10, 2020 72.52 74.43 72.08 74.24 633,449 +1.10(+1.51%)
Dec 09, 2020 72.97 73.44 72.27 73.14 799,618 +0.09(+0.13%)
Dec 08, 2020 73.38 74.64 72.34 73.05 1,028,663 -2.00(-2.66%)
Dec 07, 2020 75.35 75.35 73.73 75.04 706,938 -0.20(-0.26%)
Dec 04, 2020 74.29 75.32 73.39 75.24 650,710 +1.14(+1.54%)
Dec 03, 2020 71.57 75.58 71.46 74.10 1,518,849 +2.52(+3.51%)
Dec 02, 2020 72.14 72.17 70.56 71.59 702,435 -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.