Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 108.06 110.03 107.46 109.98 1,168,948 +1.91(+1.77%)
Jul 28, 2023 111.41 112.67 107.31 108.06 2,204,634 -2.57(-2.33%)
Jul 27, 2023 111.78 112.93 110.20 110.64 2,137,131 -0.70(-0.63%)
Jul 26, 2023 111.75 112.05 110.62 111.34 927,713 +0.52(+0.47%)
Jul 25, 2023 111.66 112.47 110.65 110.81 1,483,590 -1.20(-1.07%)
Jul 24, 2023 114.07 115.21 111.89 112.02 1,133,766 -2.23(-1.95%)
Jul 21, 2023 115.52 115.84 113.96 114.25 685,299 -0.22(-0.19%)
Jul 20, 2023 115.80 115.88 114.43 114.46 508,214 -1.15(-1.00%)
Jul 19, 2023 115.51 116.49 114.86 115.62 822,408 +0.93(+0.81%)
Jul 18, 2023 113.72 115.36 112.78 114.69 751,084 +1.54(+1.36%)
Jul 17, 2023 112.54 114.43 112.54 113.15 896,017 +0.75(+0.67%)
Jul 14, 2023 112.86 114.12 112.31 112.40 817,662 -0.05(-0.04%)
Jul 13, 2023 113.96 113.96 112.20 112.45 817,166 -0.95(-0.84%)
Jul 12, 2023 112.89 113.71 112.32 113.40 764,156 +1.06(+0.95%)
Jul 11, 2023 111.82 112.64 111.27 112.33 711,459 +1.03(+0.92%)
Jul 10, 2023 109.22 111.82 109.06 111.31 921,151 +2.19(+2.01%)
Jul 07, 2023 108.93 109.48 107.94 109.12 1,163,104 +0.39(+0.35%)
Jul 06, 2023 108.03 109.42 107.51 108.73 794,609 +0.07(+0.06%)
Jul 05, 2023 111.41 111.63 108.63 108.67 992,311 -3.00(-2.68%)
Jul 03, 2023 110.74 112.10 110.64 111.66 546,836 +0.97(+0.87%)
Jun 30, 2023 110.42 111.66 109.88 110.70 1,125,611 +0.83(+0.75%)
Jun 29, 2023 108.86 110.52 108.39 109.87 890,461 +1.07(+0.99%)
Jun 28, 2023 107.74 108.81 107.16 108.79 1,175,592 +1.02(+0.94%)
Jun 27, 2023 106.38 108.33 106.38 107.78 755,195 +1.82(+1.72%)
Jun 26, 2023 107.35 107.78 105.31 105.95 1,100,422 -1.32(-1.23%)
Jun 23, 2023 107.04 109.96 106.69 107.28 9,823,389 +0.07(+0.06%)
Jun 22, 2023 107.27 108.77 105.66 107.21 1,259,244 -0.55(-0.51%)
Jun 21, 2023 106.26 108.23 106.24 107.76 1,180,234 +1.21(+1.14%)
Jun 20, 2023 108.38 109.17 106.44 106.55 1,108,589 -1.87(-1.73%)
Jun 16, 2023 110.03 110.04 107.50 108.42 1,402,885 -0.67(-0.61%)
Jun 15, 2023 109.82 110.28 108.45 109.09 783,567 -0.34(-0.32%)
Jun 14, 2023 109.57 110.41 108.12 109.43 689,223 +0.03(+0.03%)
Jun 13, 2023 108.48 109.50 108.13 109.41 868,505 +0.97(+0.89%)
Jun 12, 2023 106.76 109.06 106.63 108.44 811,540 +1.90(+1.79%)
Jun 09, 2023 108.43 108.63 106.45 106.54 966,245 -1.89(-1.75%)
Jun 08, 2023 108.79 109.75 108.19 108.43 708,778 -0.95(-0.86%)
Jun 07, 2023 109.31 111.27 108.26 109.38 947,901 +0.46(+0.43%)
Jun 06, 2023 108.37 109.43 107.33 108.91 866,489 -0.06(-0.05%)
Jun 05, 2023 108.64 109.10 107.45 108.97 655,994 -0.46(-0.42%)
Jun 02, 2023 107.81 109.84 107.07 109.43 777,738 +2.10(+1.96%)
Jun 01, 2023 106.54 107.61 106.06 107.33 772,843 +1.48(+1.40%)
May 31, 2023 106.13 106.72 104.64 105.85 1,280,023 +0.06(+0.06%)
May 30, 2023 108.51 109.09 105.67 105.79 865,312 -2.74(-2.52%)
May 26, 2023 109.61 110.64 108.46 108.53 713,435 -0.96(-0.88%)
May 25, 2023 110.24 110.24 108.25 109.49 1,084,640 -0.51(-0.46%)
May 24, 2023 108.56 110.16 108.07 110.00 896,031 +1.26(+1.15%)
May 23, 2023 109.96 110.34 107.96 108.75 900,427 -1.22(-1.11%)
May 22, 2023 111.56 112.07 109.81 109.96 757,215 -1.50(-1.35%)
May 19, 2023 113.99 114.04 110.58 111.46 2,164,343 -2.20(-1.93%)
May 18, 2023 111.70 114.50 111.57 113.66 1,409,946 +1.89(+1.69%)
May 17, 2023 108.33 112.49 107.72 111.77 1,593,384 +4.08(+3.78%)
May 16, 2023 105.67 108.10 104.74 107.70 1,110,338 +1.66(+1.56%)
May 15, 2023 103.63 106.20 103.01 106.04 1,020,771 +2.50(+2.42%)
May 12, 2023 102.36 103.58 101.58 103.54 976,144 +1.77(+1.74%)
May 11, 2023 103.35 103.58 101.62 101.77 1,569,051 -2.10(-2.02%)
May 10, 2023 105.95 107.22 102.34 103.87 1,445,536 -1.64(-1.55%)
May 09, 2023 105.92 107.04 105.31 105.51 824,726 -0.16(-0.15%)
May 08, 2023 105.91 108.31 105.47 105.67 800,899 -0.59(-0.55%)
May 05, 2023 107.68 108.70 105.26 106.25 2,270,189 -3.65(-3.32%)
May 04, 2023 110.58 110.88 109.00 109.90 1,401,478 -0.62(-0.56%)
May 03, 2023 111.11 111.15 109.97 110.52 1,148,127 -0.63(-0.57%)
May 02, 2023 109.48 111.40 108.60 111.15 1,124,646 +1.07(+0.97%)
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.