Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.59 +0.31 (+0.20%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 88.33 88.33 85.99 86.75 629,531 -0.86(-0.99%)
Sep 29, 2021 89.09 89.28 87.49 87.62 456,085 -1.03(-1.16%)
Sep 28, 2021 90.56 91.18 88.36 88.64 675,840 -2.09(-2.30%)
Sep 27, 2021 90.21 92.55 90.16 90.73 589,160 +0.76(+0.84%)
Sep 24, 2021 88.76 90.32 88.74 89.97 663,031 +1.41(+1.59%)
Sep 23, 2021 87.53 89.96 87.53 88.57 978,244 +2.16(+2.50%)
Sep 22, 2021 85.25 87.04 84.80 86.41 586,534 +1.63(+1.93%)
Sep 21, 2021 86.97 87.62 84.24 84.78 692,410 -2.12(-2.44%)
Sep 20, 2021 85.30 87.15 84.86 86.90 874,362 +0.11(+0.13%)
Sep 17, 2021 87.11 88.09 86.52 86.78 1,358,663 -0.25(-0.28%)
Sep 16, 2021 86.21 87.84 86.21 87.03 529,626 +1.12(+1.30%)
Sep 15, 2021 86.00 87.13 85.36 85.91 1,001,838 -0.52(-0.60%)
Sep 14, 2021 88.07 88.07 86.15 86.43 867,572 -1.12(-1.28%)
Sep 13, 2021 88.08 88.08 86.14 87.55 634,252 +0.22(+0.25%)
Sep 10, 2021 89.21 89.36 87.06 87.33 458,000 -1.18(-1.33%)
Sep 09, 2021 88.24 89.18 87.78 88.51 397,030 +0.03(+0.03%)
Sep 08, 2021 89.16 89.47 88.07 88.48 452,900 -0.55(-0.62%)
Sep 07, 2021 88.47 89.62 88.09 89.03 683,255 +0.48(+0.55%)
Sep 03, 2021 89.35 89.62 88.03 88.55 793,051 -1.30(-1.44%)
Sep 02, 2021 90.91 90.99 89.46 89.85 403,825 -0.61(-0.67%)
Sep 01, 2021 90.33 90.77 89.47 90.45 586,287 +0.60(+0.66%)
Aug 31, 2021 88.80 89.95 87.40 89.86 1,238,475 +1.37(+1.55%)
Aug 30, 2021 90.04 90.28 87.99 88.48 789,424 -1.85(-2.05%)
Aug 27, 2021 87.95 90.57 87.83 90.34 624,078 +2.84(+3.24%)
Aug 26, 2021 87.25 87.80 86.36 87.50 511,734 +0.09(+0.11%)
Aug 25, 2021 86.03 87.83 85.63 87.41 832,453 +0.73(+0.84%)
Aug 24, 2021 86.34 87.21 85.67 86.68 639,404 +1.01(+1.18%)
Aug 23, 2021 85.84 87.36 85.19 85.67 704,687 +0.30(+0.35%)
Aug 20, 2021 84.72 85.84 83.97 85.36 482,558 +0.55(+0.65%)
Aug 19, 2021 84.31 85.58 83.20 84.81 1,602,977 -0.78(-0.92%)
Aug 18, 2021 85.04 86.32 83.94 85.60 714,214 +0.41(+0.48%)
Aug 17, 2021 83.77 85.81 83.77 85.19 1,354,657 +0.57(+0.67%)
Aug 16, 2021 83.58 85.11 83.19 84.62 493,816 +0.48(+0.57%)
Aug 13, 2021 85.59 85.59 83.97 84.14 692,618 -1.47(-1.71%)
Aug 12, 2021 85.84 86.28 84.40 85.61 653,917 -0.69(-0.80%)
Aug 11, 2021 85.66 86.62 84.87 86.30 607,913 +0.67(+0.78%)
Aug 10, 2021 84.63 85.69 84.30 85.63 610,014 +0.96(+1.13%)
Aug 09, 2021 86.07 86.31 83.40 84.67 892,659 -2.07(-2.39%)
Aug 06, 2021 86.54 87.49 85.58 86.74 1,029,329 +0.57(+0.66%)
Aug 05, 2021 84.49 86.89 84.44 86.18 741,816 +1.98(+2.35%)
Aug 04, 2021 83.16 84.62 82.58 84.20 661,454 +0.26(+0.30%)
Aug 03, 2021 87.41 87.41 82.58 83.94 1,678,848 -3.25(-3.73%)
Aug 02, 2021 87.44 89.16 85.84 87.20 1,507,281 +0.02(+0.02%)
Jul 30, 2021 88.63 89.43 86.55 87.18 2,644,632 -6.11(-6.55%)
Jul 29, 2021 93.89 95.40 93.26 93.29 1,141,199 -0.17(-0.18%)
Jul 28, 2021 96.21 96.57 92.65 93.46 810,538 -3.10(-3.21%)
Jul 27, 2021 96.28 96.64 94.00 96.56 912,188 +0.32(+0.33%)
Jul 26, 2021 93.26 96.67 92.80 96.24 1,147,802 +3.45(+3.72%)
Jul 23, 2021 92.04 93.18 91.01 92.79 958,773 +1.58(+1.73%)
Jul 22, 2021 90.73 91.68 89.93 91.21 976,385 +0.26(+0.29%)
Jul 21, 2021 90.03 92.95 89.33 90.94 920,126 +1.48(+1.65%)
Jul 20, 2021 84.88 89.75 84.27 89.47 877,460 +4.82(+5.70%)
Jul 19, 2021 87.45 87.61 83.95 84.64 1,150,812 -4.62(-5.17%)
Jul 16, 2021 90.38 91.28 89.14 89.26 733,290 -0.18(-0.20%)
Jul 15, 2021 90.95 91.25 88.27 89.44 634,638 -1.73(-1.90%)
Jul 14, 2021 92.44 93.60 91.02 91.17 380,532 -0.79(-0.86%)
Jul 13, 2021 92.54 92.83 91.58 91.96 383,885 -0.90(-0.97%)
Jul 12, 2021 91.33 93.04 91.01 92.86 468,896 +1.53(+1.68%)
Jul 09, 2021 89.11 91.41 88.98 91.33 651,369 +3.06(+3.47%)
Jul 08, 2021 89.21 89.79 87.95 88.27 546,432 -1.81(-2.01%)
Jul 07, 2021 90.00 91.10 88.97 90.07 726,459 -0.34(-0.38%)
Jul 06, 2021 90.73 90.92 88.99 90.41 818,356 -0.25(-0.27%)
Jul 02, 2021 92.35 92.35 90.61 90.66 527,576 -1.29(-1.40%)
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.