Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 97.54 100.55 96.96 100.27 1,146,565 +3.00(+3.09%)
Oct 30, 2023 97.03 99.83 96.96 97.27 1,704,361 +0.78(+0.81%)
Oct 27, 2023 94.01 99.53 93.56 96.49 2,773,440 +3.04(+3.25%)
Oct 26, 2023 95.59 95.98 92.62 93.45 1,869,275 -1.79(-1.88%)
Oct 25, 2023 95.35 95.92 94.76 95.24 1,178,203 +0.35(+0.36%)
Oct 24, 2023 95.74 96.30 94.28 94.89 1,631,925 +0.10(+0.10%)
Oct 23, 2023 94.50 95.83 94.17 94.79 1,176,904 -0.20(-0.21%)
Oct 20, 2023 95.03 95.89 94.60 94.99 915,988 -0.29(-0.30%)
Oct 19, 2023 94.93 96.94 94.39 95.28 900,898 +0.98(+1.04%)
Oct 18, 2023 94.61 95.55 93.93 94.30 739,195 -0.21(-0.22%)
Oct 17, 2023 93.44 95.05 93.44 94.51 1,154,831 +1.18(+1.26%)
Oct 16, 2023 91.82 93.75 91.80 93.33 1,072,023 +2.24(+2.46%)
Oct 13, 2023 90.16 91.58 89.96 91.09 586,355 +0.66(+0.73%)
Oct 12, 2023 93.53 93.53 89.92 90.43 983,280 -3.01(-3.22%)
Oct 11, 2023 95.10 95.58 92.61 93.44 667,127 -1.82(-1.91%)
Oct 10, 2023 95.24 95.86 94.90 95.26 626,921 +0.47(+0.50%)
Oct 09, 2023 93.82 95.13 93.26 94.78 890,544 +0.51(+0.54%)
Oct 06, 2023 95.31 96.23 93.06 94.27 912,104 -1.78(-1.85%)
Oct 05, 2023 95.97 96.89 95.61 96.05 855,133 +0.08(+0.08%)
Oct 04, 2023 94.38 96.25 94.38 95.97 1,059,831 +1.82(+1.93%)
Oct 03, 2023 95.17 95.59 93.86 94.15 1,104,487 -1.12(-1.17%)
Oct 02, 2023 94.65 95.54 94.41 95.27 740,746 +0.37(+0.39%)
Sep 29, 2023 97.03 98.08 94.87 94.90 1,111,522 +0.52(+0.55%)
Sep 28, 2023 92.63 94.65 92.42 94.38 707,717 +2.14(+2.32%)
Sep 27, 2023 93.58 94.70 91.78 92.24 1,140,618 -1.23(-1.32%)
Sep 26, 2023 93.58 94.61 92.80 93.47 732,199 -0.51(-0.55%)
Sep 25, 2023 94.19 94.53 93.87 93.98 787,486 -0.44(-0.47%)
Sep 22, 2023 95.87 95.92 94.23 94.43 940,745 -1.59(-1.66%)
Sep 21, 2023 97.83 98.12 95.93 96.02 950,768 -2.43(-2.47%)
Sep 20, 2023 99.54 100.06 98.40 98.45 821,839 -0.31(-0.31%)
Sep 19, 2023 98.53 98.85 97.88 98.75 727,827 -0.18(-0.18%)
Sep 18, 2023 99.74 100.45 98.66 98.93 1,144,408 -1.04(-1.04%)
Sep 15, 2023 100.66 100.78 99.22 99.97 1,658,755 -0.73(-0.73%)
Sep 14, 2023 99.55 101.03 99.50 100.70 614,669 +1.50(+1.51%)
Sep 13, 2023 100.17 100.68 98.95 99.20 773,272 -0.44(-0.45%)
Sep 12, 2023 99.11 99.99 98.81 99.64 637,721 +0.40(+0.41%)
Sep 11, 2023 99.54 99.98 98.87 99.24 565,123 -0.56(-0.56%)
Sep 08, 2023 101.12 101.46 99.67 99.80 664,880 -1.52(-1.50%)
Sep 07, 2023 99.78 101.61 99.30 101.32 1,064,010 +1.51(+1.51%)
Sep 06, 2023 101.31 102.05 99.77 99.81 871,134 -1.39(-1.38%)
Sep 05, 2023 102.92 103.04 100.97 101.20 904,035 -1.70(-1.65%)
Sep 01, 2023 102.77 103.16 101.42 102.90 1,063,407 +0.64(+0.62%)
Aug 31, 2023 103.66 103.93 102.19 102.26 713,548 -1.21(-1.17%)
Aug 30, 2023 103.53 104.17 103.28 103.47 521,901 -0.06(-0.06%)
Aug 29, 2023 101.37 103.59 101.35 103.53 774,338 +1.98(+1.95%)
Aug 28, 2023 102.49 102.67 101.47 101.55 1,177,242 -1.06(-1.03%)
Aug 25, 2023 103.99 104.11 102.24 102.61 705,603 -0.50(-0.49%)
Aug 24, 2023 104.16 104.87 102.94 103.11 1,046,943 -1.21(-1.16%)
Aug 23, 2023 103.01 104.85 102.40 104.31 822,120 +1.41(+1.37%)
Aug 22, 2023 101.13 102.94 101.03 102.90 1,072,262 +1.47(+1.45%)
Aug 21, 2023 102.98 103.22 101.30 101.43 1,002,020 -1.41(-1.38%)
Aug 18, 2023 102.20 103.46 102.03 102.84 786,360 +0.37(+0.36%)
Aug 17, 2023 103.86 103.99 102.40 102.47 1,046,621 -1.40(-1.34%)
Aug 16, 2023 104.54 105.09 103.45 103.86 860,516 -0.95(-0.91%)
Aug 15, 2023 105.11 105.25 104.30 104.82 564,519 -0.33(-0.31%)
Aug 14, 2023 106.00 106.09 103.74 105.14 862,841 -0.96(-0.91%)
Aug 11, 2023 105.80 106.29 104.83 106.10 749,585 -0.06(-0.06%)
Aug 10, 2023 106.98 108.01 105.94 106.16 563,175 -0.70(-0.65%)
Aug 09, 2023 106.67 107.15 106.17 106.86 501,026 +0.20(+0.18%)
Aug 08, 2023 107.57 107.84 106.53 106.66 587,278 -0.94(-0.88%)
Aug 07, 2023 107.38 108.10 107.05 107.61 794,903 +0.41(+0.38%)
Aug 04, 2023 109.13 109.89 107.08 107.19 776,855 -1.78(-1.63%)
Aug 03, 2023 109.27 110.45 108.78 108.97 704,427 -0.99(-0.90%)
Aug 02, 2023 108.06 110.34 108.05 109.96 1,017,498 +1.36(+1.25%)
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.