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 (%)
Aug 31, 2022 86.94 87.82 85.68 85.74 675,482 -1.13(-1.30%)
Aug 30, 2022 87.09 87.92 86.02 86.87 472,198 -0.24(-0.28%)
Aug 29, 2022 86.45 87.41 85.85 87.11 459,011 -0.14(-0.16%)
Aug 26, 2022 89.39 90.04 87.09 87.25 539,585 -2.29(-2.56%)
Aug 25, 2022 88.83 90.64 88.66 89.54 415,022 +1.07(+1.21%)
Aug 24, 2022 86.12 88.91 85.97 88.46 702,951 +1.63(+1.88%)
Aug 23, 2022 86.57 88.23 86.57 86.83 652,636 +0.12(+0.13%)
Aug 22, 2022 86.97 87.45 86.31 86.71 684,208 -2.08(-2.34%)
Aug 19, 2022 90.85 91.01 87.56 88.79 1,062,804 -3.12(-3.39%)
Aug 18, 2022 91.55 92.07 90.93 91.91 777,198 -0.07(-0.07%)
Aug 17, 2022 90.80 92.13 90.24 91.98 508,374 +0.13(+0.14%)
Aug 16, 2022 90.41 92.17 90.26 91.85 587,827 +1.09(+1.20%)
Aug 15, 2022 90.73 92.12 90.25 90.76 657,104 -0.12(-0.13%)
Aug 12, 2022 89.46 91.06 89.39 90.88 558,533 +1.83(+2.05%)
Aug 11, 2022 90.32 91.38 89.03 89.05 980,987 -0.58(-0.65%)
Aug 10, 2022 88.10 89.86 88.10 89.63 764,014 +3.47(+4.02%)
Aug 09, 2022 86.06 86.71 85.41 86.16 639,762 -0.19(-0.22%)
Aug 08, 2022 85.64 87.69 85.64 86.36 758,511 +0.98(+1.14%)
Aug 05, 2022 85.29 86.80 85.27 85.38 620,544 -1.24(-1.43%)
Aug 04, 2022 85.94 87.02 85.19 86.62 775,134 +0.22(+0.26%)
Aug 03, 2022 84.63 86.94 84.02 86.40 731,218 +2.46(+2.93%)
Aug 02, 2022 83.01 84.42 82.55 83.93 566,365 +0.35(+0.42%)
Aug 01, 2022 83.31 84.98 82.49 83.58 721,975 -0.67(-0.79%)
Jul 29, 2022 85.97 85.97 82.56 84.25 1,394,856 -0.57(-0.67%)
Jul 28, 2022 82.29 84.98 82.08 84.82 1,451,505 +2.57(+3.12%)
Jul 27, 2022 79.36 82.62 79.29 82.25 925,369 +3.88(+4.95%)
Jul 26, 2022 79.53 79.53 77.96 78.37 821,987 -1.78(-2.22%)
Jul 25, 2022 80.96 80.96 78.95 80.15 711,211 -0.81(-1.00%)
Jul 22, 2022 81.37 82.59 80.25 80.96 741,615 -0.18(-0.23%)
Jul 21, 2022 81.07 81.54 80.03 81.14 690,915 -0.46(-0.57%)
Jul 20, 2022 80.02 81.80 79.93 81.60 833,753 +1.84(+2.30%)
Jul 19, 2022 78.59 80.10 78.35 79.77 998,422 +2.17(+2.80%)
Jul 18, 2022 78.81 79.56 77.40 77.60 1,108,453 -1.23(-1.56%)
Jul 15, 2022 78.39 79.75 76.95 78.82 1,146,610 +1.84(+2.40%)
Jul 14, 2022 75.94 77.26 75.36 76.98 830,888 +0.32(+0.42%)
Jul 13, 2022 74.61 77.10 73.78 76.66 1,515,431 +0.29(+0.38%)
Jul 12, 2022 76.01 77.22 75.81 76.37 996,370 +0.48(+0.64%)
Jul 11, 2022 75.16 76.42 74.34 75.89 1,122,689 +0.17(+0.23%)
Jul 08, 2022 76.66 77.10 74.22 75.71 1,068,217 -2.25(-2.89%)
Jul 07, 2022 75.60 78.23 75.60 77.96 1,341,963 +2.73(+3.63%)
Jul 06, 2022 75.82 76.85 74.72 75.23 891,176 -0.15(-0.21%)
Jul 05, 2022 70.93 75.54 70.17 75.38 1,171,310 +2.66(+3.65%)
Jul 01, 2022 70.63 72.90 70.53 72.73 601,997 +2.02(+2.86%)
Jun 30, 2022 70.30 72.33 69.50 70.71 1,040,812 -0.97(-1.35%)
Jun 29, 2022 72.20 72.37 70.54 71.67 736,099 -0.70(-0.96%)
Jun 28, 2022 74.62 75.33 72.10 72.37 614,586 -2.03(-2.73%)
Jun 27, 2022 76.15 76.21 74.05 74.40 927,331 +0.07(+0.09%)
Jun 24, 2022 71.34 74.80 70.93 74.33 1,626,672 +3.23(+4.54%)
Jun 23, 2022 70.93 71.50 68.92 71.10 883,983 +0.63(+0.89%)
Jun 22, 2022 67.70 70.72 67.39 70.48 1,369,614 +1.89(+2.76%)
Jun 21, 2022 70.47 71.18 68.24 68.58 1,025,018 -1.16(-1.66%)
Jun 17, 2022 67.47 69.93 67.38 69.74 1,509,511 +2.51(+3.74%)
Jun 16, 2022 68.77 68.89 66.59 67.23 1,091,490 -3.63(-5.13%)
Jun 15, 2022 70.03 72.06 69.96 70.86 926,045 +1.80(+2.60%)
Jun 14, 2022 71.22 72.13 68.68 69.07 1,243,788 -1.91(-2.69%)
Jun 13, 2022 72.46 72.93 70.03 70.98 1,511,655 -4.21(-5.60%)
Jun 10, 2022 76.03 76.80 74.14 75.19 1,218,265 -2.08(-2.69%)
Jun 09, 2022 76.79 78.20 76.23 77.27 975,286 -0.19(-0.25%)
Jun 08, 2022 78.74 78.91 76.95 77.46 1,063,249 -1.32(-1.68%)
Jun 07, 2022 76.91 78.79 75.64 78.78 1,127,109 +1.11(+1.43%)
Jun 06, 2022 77.09 78.01 75.69 77.67 894,958 +0.70(+0.91%)
Jun 03, 2022 75.95 77.28 75.39 76.97 933,371 -0.05(-0.06%)
Jun 02, 2022 73.25 77.08 72.97 77.02 1,955,099 +4.03(+5.53%)
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.