Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.45 +0.18 (+0.12%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 76.46 76.88 74.56 74.89 1,441,851 -2.26(-2.93%)
May 27, 2022 76.41 78.39 75.92 77.14 844,783 +1.09(+1.43%)
May 26, 2022 71.42 76.68 71.26 76.06 2,026,824 +3.24(+4.44%)
May 25, 2022 67.69 73.42 67.47 72.82 2,394,516 +5.67(+8.44%)
May 24, 2022 67.42 67.79 65.87 67.16 1,445,437 -1.21(-1.77%)
May 23, 2022 69.33 69.33 66.08 68.37 1,245,366 -0.18(-0.27%)
May 20, 2022 69.68 70.07 66.86 68.55 1,031,034 -0.55(-0.79%)
May 19, 2022 68.42 70.02 67.43 69.10 1,271,444 -0.01(-0.01%)
May 18, 2022 73.02 73.83 68.40 69.11 1,071,385 -5.06(-6.82%)
May 17, 2022 74.63 75.15 72.61 74.17 1,491,580 +1.16(+1.59%)
May 16, 2022 74.93 75.21 72.15 73.01 904,667 -2.43(-3.22%)
May 13, 2022 74.70 76.22 74.44 75.44 1,127,028 +1.98(+2.69%)
May 12, 2022 72.02 74.23 71.13 73.46 1,213,447 +1.37(+1.91%)
May 11, 2022 76.17 77.06 71.86 72.08 1,323,515 -4.39(-5.74%)
May 10, 2022 75.29 77.31 73.79 76.47 1,578,688 +2.46(+3.32%)
May 09, 2022 80.09 80.33 73.72 74.01 1,848,330 -6.58(-8.16%)
May 06, 2022 78.69 81.72 75.70 80.59 3,185,289 +5.28(+7.01%)
May 05, 2022 77.57 78.26 74.45 75.31 1,728,183 -2.95(-3.77%)
May 04, 2022 79.59 79.78 75.64 78.26 2,018,483 -1.40(-1.76%)
May 03, 2022 81.33 81.42 78.48 79.66 1,348,081 -1.67(-2.05%)
May 02, 2022 79.32 81.58 78.59 81.33 2,732,413 +2.26(+2.85%)
Apr 29, 2022 79.88 81.93 78.87 79.08 1,050,359 -1.96(-2.42%)
Apr 28, 2022 80.25 81.91 78.99 81.03 684,849 +2.27(+2.88%)
Apr 27, 2022 79.54 80.66 78.64 78.77 624,481 -0.96(-1.20%)
Apr 26, 2022 83.29 83.99 79.72 79.73 1,009,330 -4.25(-5.06%)
Apr 25, 2022 78.93 84.21 78.84 83.97 1,310,148 +4.38(+5.50%)
Apr 22, 2022 81.08 81.73 79.20 79.59 813,651 -2.11(-2.59%)
Apr 21, 2022 84.26 84.54 81.30 81.71 1,516,752 -0.83(-1.00%)
Apr 20, 2022 82.30 83.43 82.24 82.53 811,542 +0.66(+0.81%)
Apr 19, 2022 80.08 82.48 80.03 81.87 827,163 +1.74(+2.17%)
Apr 18, 2022 78.56 80.19 78.13 80.13 1,028,684 +1.53(+1.94%)
Apr 14, 2022 80.18 80.54 77.75 78.60 855,109 -1.33(-1.66%)
Apr 13, 2022 78.04 81.10 78.04 79.93 1,543,126 +2.29(+2.94%)
Apr 12, 2022 77.81 79.67 77.27 77.64 2,043,044 +1.67(+2.20%)
Apr 11, 2022 77.91 78.76 75.83 75.97 1,414,817 -2.21(-2.83%)
Apr 08, 2022 78.06 79.07 76.89 78.18 1,073,883 +0.05(+0.06%)
Apr 07, 2022 78.83 79.27 76.35 78.13 938,276 -0.39(-0.50%)
Apr 06, 2022 78.84 79.01 76.67 78.53 977,741 -1.35(-1.70%)
Apr 05, 2022 79.79 80.34 77.90 79.88 1,098,365 -0.12(-0.14%)
Apr 04, 2022 78.10 80.31 76.93 80.00 1,316,872 +1.51(+1.92%)
Apr 01, 2022 80.42 81.66 77.98 78.49 1,181,525 -1.93(-2.40%)
Mar 31, 2022 79.70 81.40 78.85 80.42 1,329,610 +0.78(+0.98%)
Mar 30, 2022 81.13 81.54 79.48 79.64 741,042 -2.06(-2.53%)
Mar 29, 2022 79.66 82.71 79.66 81.71 674,628 +2.80(+3.55%)
Mar 28, 2022 79.22 79.29 77.72 78.90 1,605,539 +0.56(+0.71%)
Mar 25, 2022 79.95 80.55 77.78 78.35 1,336,623 -1.91(-2.38%)
Mar 24, 2022 77.03 80.42 77.03 80.26 1,013,927 +3.43(+4.46%)
Mar 23, 2022 78.57 79.27 76.75 76.83 905,791 -2.01(-2.55%)
Mar 22, 2022 79.91 81.84 78.46 78.84 1,052,522 -0.96(-1.20%)
Mar 21, 2022 81.27 81.39 78.72 79.80 936,841 -0.55(-0.68%)
Mar 18, 2022 79.08 80.42 78.15 80.34 1,970,956 +1.25(+1.58%)
Mar 17, 2022 77.93 79.50 77.32 79.09 950,686 +0.08(+0.10%)
Mar 16, 2022 76.52 79.34 76.37 79.02 1,423,339 +3.77(+5.00%)
Mar 15, 2022 76.36 77.03 73.82 75.25 1,971,152 -0.73(-0.96%)
Mar 14, 2022 76.28 78.42 75.17 75.98 2,280,654 +0.30(+0.39%)
Mar 11, 2022 78.11 78.69 75.61 75.68 1,566,297 +0.20(+0.27%)
Mar 10, 2022 73.96 76.70 73.72 75.48 1,740,982 +0.36(+0.49%)
Mar 09, 2022 73.78 77.19 73.53 75.12 2,222,409 +3.54(+4.95%)
Mar 08, 2022 68.46 73.89 66.79 71.57 2,474,939 +3.62(+5.33%)
Mar 07, 2022 79.87 79.95 67.85 67.95 3,608,283 -11.97(-14.97%)
Mar 04, 2022 80.43 80.81 77.44 79.92 1,303,686 -1.47(-1.81%)
Mar 03, 2022 87.38 87.38 81.09 81.39 1,098,208 -5.40(-6.22%)
Mar 02, 2022 86.57 88.08 85.93 86.79 718,581 +1.09(+1.27%)
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.