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 (%)
Apr 29, 2022 79.89 81.94 78.89 79.09 1,050,195 -1.96(-2.42%)
Apr 28, 2022 80.26 81.92 79.00 81.05 684,742 +2.27(+2.88%)
Apr 27, 2022 79.55 80.67 78.66 78.78 624,384 -0.96(-1.20%)
Apr 26, 2022 83.30 84.01 79.73 79.74 1,009,173 -4.25(-5.06%)
Apr 25, 2022 78.94 84.23 78.86 83.99 1,309,944 +4.38(+5.50%)
Apr 22, 2022 81.10 81.74 79.21 79.61 813,524 -2.11(-2.59%)
Apr 21, 2022 84.28 84.55 81.32 81.72 1,516,516 -0.83(-1.00%)
Apr 20, 2022 82.32 83.44 82.25 82.55 811,416 +0.66(+0.81%)
Apr 19, 2022 80.10 82.50 80.04 81.88 827,034 +1.74(+2.17%)
Apr 18, 2022 78.57 80.20 78.15 80.14 1,028,524 +1.53(+1.94%)
Apr 14, 2022 80.19 80.55 77.76 78.62 854,976 -1.33(-1.66%)
Apr 13, 2022 78.05 81.11 78.05 79.94 1,542,886 +2.29(+2.94%)
Apr 12, 2022 77.82 79.68 77.28 77.66 2,042,725 +1.67(+2.20%)
Apr 11, 2022 77.93 78.77 75.84 75.98 1,414,596 -2.21(-2.83%)
Apr 08, 2022 78.07 79.08 76.90 78.19 1,073,716 +0.05(+0.06%)
Apr 07, 2022 78.84 79.28 76.36 78.15 938,130 -0.39(-0.50%)
Apr 06, 2022 78.85 79.03 76.69 78.54 977,589 -1.35(-1.70%)
Apr 05, 2022 79.80 80.36 77.92 79.89 1,098,194 -0.12(-0.14%)
Apr 04, 2022 78.11 80.32 76.95 80.01 1,316,667 +1.51(+1.92%)
Apr 01, 2022 80.43 81.67 77.99 78.50 1,181,341 -1.93(-2.40%)
Mar 31, 2022 79.71 81.41 78.87 80.43 1,329,403 +0.78(+0.98%)
Mar 30, 2022 81.14 81.56 79.49 79.65 740,927 -2.07(-2.53%)
Mar 29, 2022 79.67 82.72 79.67 81.72 674,523 +2.81(+3.55%)
Mar 28, 2022 79.23 79.30 77.73 78.91 1,605,289 +0.56(+0.71%)
Mar 25, 2022 79.96 80.57 77.79 78.36 1,336,414 -1.91(-2.38%)
Mar 24, 2022 77.04 80.43 77.04 80.27 1,013,769 +3.43(+4.46%)
Mar 23, 2022 78.58 79.28 76.76 76.84 905,650 -2.01(-2.55%)
Mar 22, 2022 79.92 81.85 78.47 78.85 1,052,358 -0.96(-1.20%)
Mar 21, 2022 81.29 81.40 78.73 79.81 936,696 -0.55(-0.68%)
Mar 18, 2022 79.09 80.44 78.17 80.36 1,970,649 +1.25(+1.58%)
Mar 17, 2022 77.94 79.51 77.33 79.11 950,538 +0.08(+0.10%)
Mar 16, 2022 76.53 79.36 76.38 79.03 1,423,117 +3.77(+5.00%)
Mar 15, 2022 76.37 77.04 73.83 75.26 1,970,845 -0.73(-0.96%)
Mar 14, 2022 76.29 78.43 75.18 75.99 2,280,299 +0.30(+0.39%)
Mar 11, 2022 78.13 78.70 75.62 75.70 1,566,053 +0.20(+0.27%)
Mar 10, 2022 73.97 76.71 73.73 75.50 1,740,710 +0.37(+0.49%)
Mar 09, 2022 73.79 77.20 73.54 75.13 2,222,063 +3.54(+4.95%)
Mar 08, 2022 68.47 73.90 66.80 71.59 2,474,554 +3.62(+5.33%)
Mar 07, 2022 79.88 79.97 67.86 67.96 3,607,722 -11.97(-14.97%)
Mar 04, 2022 80.44 80.82 77.45 79.93 1,303,483 -1.47(-1.81%)
Mar 03, 2022 87.40 87.40 81.11 81.40 1,098,037 -5.40(-6.22%)
Mar 02, 2022 86.58 88.10 85.94 86.80 718,469 +1.09(+1.27%)
Mar 01, 2022 89.71 90.20 85.17 85.72 1,018,002 -4.87(-5.37%)
Feb 28, 2022 89.10 91.66 88.21 90.58 1,829,557 +1.53(+1.71%)
Feb 25, 2022 86.36 89.09 86.49 89.06 2,145,990 +2.78(+3.22%)
Feb 24, 2022 82.18 86.43 81.51 86.28 1,079,272 +2.27(+2.70%)
Feb 23, 2022 88.88 90.29 83.46 84.01 2,131,073 -0.57(-0.68%)
Feb 22, 2022 84.98 86.61 83.93 84.58 1,762,326 -0.77(-0.91%)
Feb 18, 2022 85.35 0 +1.77(+2.11%)
Feb 17, 2022 86.28 87.51 83.41 83.59 1,548,592 -3.54(-4.06%)
Feb 16, 2022 87.11 88.50 86.33 87.13 1,218,831 -0.41(-0.47%)
Feb 15, 2022 87.54 89.23 86.19 87.54 1,841,653 +0.93(+1.07%)
Feb 14, 2022 86.63 88.34 86.20 86.61 1,439,101 +0.21(+0.24%)
Feb 11, 2022 88.67 89.26 86.00 86.40 855,885 -1.80(-2.04%)
Feb 10, 2022 85.77 89.43 85.77 88.21 1,197,291 +0.83(+0.95%)
Feb 09, 2022 86.65 87.78 86.16 87.38 583,443 +1.41(+1.64%)
Feb 08, 2022 84.45 86.14 84.37 85.96 819,208 +1.57(+1.85%)
Feb 07, 2022 84.85 85.79 84.11 84.40 830,624 -0.30(-0.35%)
Feb 04, 2022 83.00 85.54 81.87 84.69 797,305 +1.48(+1.78%)
Feb 03, 2022 82.51 84.47 83.22 560,915 -0.08(-0.09%)
Feb 02, 2022 83.89 86.17 82.94 83.29 760,845 -0.11(-0.13%)
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.