Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.18 -1.44 (-0.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.06 88.54 81.28 84.07 2,656,009 -1.02(-1.20%)
Oct 28, 2021 83.87 85.53 85.09 1,313,972 +1.33(+1.59%)
Oct 27, 2021 84.82 85.57 83.21 83.76 1,112,379 -1.13(-1.33%)
Oct 26, 2021 85.35 84.10 84.88 830,132 +0.03(+0.03%)
Oct 25, 2021 85.14 85.51 83.30 84.86 966,952 +0.03(+0.03%)
Oct 22, 2021 83.35 85.20 82.45 84.83 1,247,625 +1.03(+1.23%)
Oct 21, 2021 83.99 85.20 83.02 83.80 822,949 -0.02(-0.02%)
Oct 20, 2021 82.63 86.20 81.23 83.81 1,581,405 -1.21(-1.43%)
Oct 19, 2021 86.65 87.04 84.94 85.03 565,943 -1.27(-1.47%)
Oct 18, 2021 83.60 86.30 83.60 86.30 954,054 +1.91(+2.27%)
Oct 15, 2021 86.60 87.14 84.17 84.38 616,062 -0.81(-0.96%)
Oct 14, 2021 84.76 86.13 84.18 85.20 652,468 +1.12(+1.33%)
Oct 13, 2021 86.75 86.98 83.23 84.08 1,237,264 -2.69(-3.10%)
Oct 12, 2021 87.06 87.94 86.15 86.77 609,790 -0.16(-0.19%)
Oct 11, 2021 87.78 89.46 86.81 86.93 417,667 -0.89(-1.01%)
Oct 08, 2021 87.89 88.52 87.16 87.82 433,495 -0.33(-0.38%)
Oct 07, 2021 87.84 89.02 87.84 88.15 672,720 +0.87(+1.00%)
Oct 06, 2021 89.07 89.47 86.34 87.28 1,366,076 -2.18(-2.43%)
Oct 05, 2021 89.19 91.26 88.67 89.46 943,290 +0.40(+0.45%)
Oct 04, 2021 89.63 90.47 88.53 89.06 605,599 -1.04(-1.16%)
Oct 01, 2021 87.37 90.66 87.15 90.10 710,082 +3.64(+4.22%)
Sep 30, 2021 88.03 88.03 85.69 86.46 631,706 -0.86(-0.99%)
Sep 29, 2021 88.78 88.97 87.18 87.32 457,661 -1.02(-1.16%)
Sep 28, 2021 90.25 90.87 88.06 88.34 678,175 -2.08(-2.30%)
Sep 27, 2021 89.90 92.23 89.85 90.42 591,196 +0.76(+0.84%)
Sep 24, 2021 88.45 90.01 88.43 89.67 665,322 +1.40(+1.59%)
Sep 23, 2021 87.23 89.65 87.23 88.26 981,624 +2.15(+2.50%)
Sep 22, 2021 84.96 86.74 84.51 86.12 588,560 +1.63(+1.93%)
Sep 21, 2021 86.67 87.32 83.95 84.49 694,802 -2.11(-2.44%)
Sep 20, 2021 85.01 86.85 84.57 86.60 877,383 +0.11(+0.13%)
Sep 17, 2021 86.81 87.79 86.22 86.48 1,363,357 -0.25(-0.28%)
Sep 16, 2021 85.92 87.53 85.92 86.73 531,455 +1.12(+1.30%)
Sep 15, 2021 85.71 86.83 85.06 85.61 1,005,300 -0.52(-0.60%)
Sep 14, 2021 87.76 87.76 85.85 86.13 870,569 -1.12(-1.28%)
Sep 13, 2021 87.78 87.78 85.84 87.25 636,443 +0.22(+0.25%)
Sep 10, 2021 88.90 89.05 86.76 87.03 459,583 -1.17(-1.33%)
Sep 09, 2021 87.93 88.87 87.48 88.21 398,402 +0.03(+0.03%)
Sep 08, 2021 88.85 89.16 87.77 88.18 454,465 -0.55(-0.62%)
Sep 07, 2021 88.17 89.31 87.79 88.73 685,616 +0.48(+0.55%)
Sep 03, 2021 89.05 89.31 87.73 88.25 795,791 -1.29(-1.44%)
Sep 02, 2021 90.59 90.68 89.15 89.54 405,220 -0.60(-0.67%)
Sep 01, 2021 90.02 90.46 89.16 90.14 588,312 +0.59(+0.66%)
Aug 31, 2021 88.49 89.64 87.10 89.55 1,242,754 +1.37(+1.55%)
Aug 30, 2021 89.73 89.97 87.69 88.18 792,151 -1.85(-2.05%)
Aug 27, 2021 87.65 90.26 87.53 90.03 626,234 +2.83(+3.24%)
Aug 26, 2021 86.95 87.50 86.07 87.20 513,502 +0.09(+0.11%)
Aug 25, 2021 85.74 87.53 85.33 87.10 835,329 +0.73(+0.84%)
Aug 24, 2021 86.04 86.91 85.37 86.38 641,613 +1.01(+1.18%)
Aug 23, 2021 85.54 87.06 84.89 85.37 707,121 +0.30(+0.35%)
Aug 20, 2021 84.43 85.55 83.68 85.07 484,225 +0.55(+0.65%)
Aug 19, 2021 84.02 85.29 82.91 84.52 1,608,515 -0.78(-0.92%)
Aug 18, 2021 84.75 86.02 83.65 85.30 716,681 +0.41(+0.48%)
Aug 17, 2021 83.48 85.51 83.48 84.90 1,359,337 +0.57(+0.67%)
Aug 16, 2021 83.30 84.81 82.90 84.33 495,522 +0.48(+0.57%)
Aug 13, 2021 85.29 85.29 83.68 83.85 695,011 -1.46(-1.71%)
Aug 12, 2021 85.55 85.99 84.11 85.31 656,176 -0.69(-0.80%)
Aug 11, 2021 85.36 86.32 84.58 86.00 610,013 +0.67(+0.78%)
Aug 10, 2021 84.34 85.40 84.01 85.33 612,121 +0.95(+1.13%)
Aug 09, 2021 85.78 86.01 83.12 84.38 895,743 -2.06(-2.39%)
Aug 06, 2021 86.24 87.19 85.28 86.44 1,032,885 +0.57(+0.66%)
Aug 05, 2021 84.20 86.59 84.15 85.88 744,378 +1.97(+2.35%)
Aug 04, 2021 82.87 84.32 82.30 83.91 663,739 +0.25(+0.30%)
Aug 03, 2021 87.11 87.11 82.30 83.65 1,684,648 -3.24(-3.73%)
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.