Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.44 +0.17 (+0.11%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 79.39 81.53 81.48 813,584 +1.56(+1.96%)
Jan 28, 2022 76.26 79.93 75.01 79.92 1,223,651 +3.46(+4.53%)
Jan 27, 2022 77.83 79.44 76.16 76.46 2,593,968 -1.83(-2.34%)
Jan 26, 2022 80.29 81.48 77.81 78.29 1,161,298 -1.16(-1.47%)
Jan 25, 2022 78.13 80.37 76.68 79.45 3,001,828 -0.10(-0.12%)
Jan 24, 2022 74.49 79.72 73.14 79.55 1,687,007 +3.89(+5.15%)
Jan 21, 2022 77.62 78.31 75.57 75.65 997,465 -2.46(-3.15%)
Jan 20, 2022 79.60 81.21 77.91 78.12 545,263 -0.92(-1.16%)
Jan 19, 2022 79.40 80.56 78.09 79.03 843,543 -0.34(-0.43%)
Jan 18, 2022 82.42 82.66 79.09 79.38 925,502 -3.92(-4.71%)
Jan 14, 2022 83.30 0 -0.19(-0.23%)
Jan 13, 2022 82.75 84.90 82.75 83.49 729,589 +0.94(+1.13%)
Jan 12, 2022 84.16 84.61 82.42 82.55 611,063 -1.48(-1.76%)
Jan 11, 2022 84.67 85.38 83.12 84.03 721,476 -0.79(-0.93%)
Jan 10, 2022 85.52 85.67 82.62 84.82 875,292 -1.27(-1.47%)
Jan 07, 2022 88.04 88.51 85.90 86.09 1,106,502 -0.74(-0.86%)
Jan 06, 2022 88.58 88.58 85.43 86.84 811,386 +0.60(+0.70%)
Jan 05, 2022 88.04 89.24 86.18 86.24 697,704 -1.62(-1.85%)
Jan 04, 2022 86.79 88.25 85.89 87.86 657,456 +2.00(+2.34%)
Jan 03, 2022 85.47 86.92 85.08 85.85 492,102 +0.66(+0.77%)
Dec 31, 2021 86.27 87.35 85.18 85.20 505,692 -1.11(-1.28%)
Dec 30, 2021 87.02 88.02 86.24 86.30 622,109 -0.50(-0.57%)
Dec 29, 2021 85.40 87.46 85.09 86.80 607,476 +1.28(+1.50%)
Dec 28, 2021 84.29 86.46 84.29 85.52 460,277 +0.83(+0.98%)
Dec 27, 2021 84.11 84.82 83.27 84.69 356,842 -0.04(-0.05%)
Dec 23, 2021 84.07 85.01 82.84 84.73 751,816 +1.55(+1.86%)
Dec 22, 2021 82.87 84.15 82.43 83.18 614,993 +0.67(+0.81%)
Dec 21, 2021 80.32 82.90 80.24 82.52 779,487 +3.01(+3.78%)
Dec 20, 2021 78.33 79.65 77.47 79.51 594,575 -0.41(-0.51%)
Dec 17, 2021 78.21 80.52 76.34 79.92 1,933,359 +1.28(+1.63%)
Dec 16, 2021 81.47 81.83 77.94 78.64 1,362,022 -1.59(-1.99%)
Dec 15, 2021 80.87 81.27 79.14 80.23 1,978,095 -0.88(-1.08%)
Dec 14, 2021 81.02 82.42 80.89 81.11 1,270,944 -0.59(-0.72%)
Dec 13, 2021 83.42 84.09 81.46 81.70 724,113 -2.31(-2.75%)
Dec 10, 2021 84.17 84.99 82.85 84.01 511,657 +0.16(+0.19%)
Dec 09, 2021 84.84 86.07 83.82 83.85 496,927 -1.77(-2.06%)
Dec 08, 2021 83.78 86.34 83.76 85.62 779,759 +2.43(+2.93%)
Dec 07, 2021 83.93 85.51 82.82 83.18 819,881 +0.06(+0.07%)
Dec 06, 2021 79.56 83.18 77.85 83.13 1,780,402 +4.76(+6.07%)
Dec 03, 2021 80.08 80.27 77.47 78.37 1,107,966 -1.05(-1.33%)
Dec 02, 2021 77.08 80.32 77.08 79.42 1,411,611 +2.61(+3.40%)
Dec 01, 2021 80.27 83.08 76.75 76.81 1,264,169 -1.98(-2.51%)
Nov 30, 2021 78.01 80.21 77.24 78.78 1,317,751 -0.62(-0.78%)
Nov 29, 2021 82.39 82.47 79.13 79.40 1,016,117 -1.79(-2.20%)
Nov 26, 2021 80.39 81.68 79.66 81.19 958,135 -3.11(-3.68%)
Nov 24, 2021 83.59 84.80 82.36 84.29 643,152 -0.09(-0.11%)
Nov 23, 2021 85.21 85.93 83.13 84.39 1,140,400 -0.87(-1.02%)
Nov 22, 2021 85.65 87.49 84.82 85.26 859,692 +0.03(+0.03%)
Nov 19, 2021 85.41 85.41 83.59 85.23 705,854 -0.45(-0.52%)
Nov 18, 2021 86.54 85.88 84.78 85.68 633,813 -1.00(-1.15%)
Nov 17, 2021 86.75 87.63 85.92 86.68 355,423 -0.19(-0.22%)
Nov 16, 2021 86.36 87.20 85.24 86.87 688,841 +0.07(+0.08%)
Nov 15, 2021 87.15 88.36 86.41 86.80 573,838 +0.37(+0.43%)
Nov 12, 2021 87.99 88.03 85.97 86.43 621,284 -1.19(-1.36%)
Nov 11, 2021 88.62 88.75 87.34 87.62 373,481 -0.38(-0.43%)
Nov 10, 2021 88.81 88.00 499,855 -1.62(-1.81%)
Nov 09, 2021 88.34 89.68 87.80 89.62 627,643 +1.54(+1.75%)
Nov 08, 2021 90.77 90.92 87.61 88.08 786,206 -2.87(-3.15%)
Nov 05, 2021 87.46 91.30 87.30 90.95 1,291,365 +4.75(+5.51%)
Nov 04, 2021 84.93 86.63 84.45 86.20 734,524 +1.87(+2.22%)
Nov 03, 2021 82.84 86.33 82.84 84.33 840,422 +0.94(+1.13%)
Nov 02, 2021 88.21 88.21 83.15 83.39 1,386,552 -5.07(-5.73%)
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.