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 (%)
Jul 30, 2021 88.31 89.11 86.24 86.86 2,654,182 -6.09(-6.55%)
Jul 29, 2021 93.56 95.05 92.92 92.95 1,145,320 -0.17(-0.18%)
Jul 28, 2021 95.86 96.22 92.31 93.12 813,465 -3.09(-3.21%)
Jul 27, 2021 95.93 96.29 93.66 96.21 915,482 +0.32(+0.33%)
Jul 26, 2021 92.92 96.32 92.46 95.89 1,151,947 +3.44(+3.72%)
Jul 23, 2021 91.71 92.85 90.68 92.45 962,235 +1.57(+1.73%)
Jul 22, 2021 90.41 91.35 89.61 90.88 979,911 +0.26(+0.29%)
Jul 21, 2021 89.71 92.61 89.00 90.62 923,449 +1.47(+1.65%)
Jul 20, 2021 84.57 89.43 83.96 89.15 880,628 +4.81(+5.70%)
Jul 19, 2021 87.14 87.30 83.65 84.34 1,154,968 -4.60(-5.17%)
Jul 16, 2021 90.05 90.95 88.82 88.94 735,938 -0.18(-0.20%)
Jul 15, 2021 90.63 90.93 87.95 89.12 636,930 -1.72(-1.90%)
Jul 14, 2021 92.10 93.26 90.69 90.84 381,906 -0.79(-0.86%)
Jul 13, 2021 92.21 92.50 91.25 91.63 385,272 -0.90(-0.97%)
Jul 12, 2021 91.00 92.71 90.68 92.53 470,589 +1.53(+1.68%)
Jul 09, 2021 88.79 91.08 88.66 91.00 653,721 +3.05(+3.47%)
Jul 08, 2021 88.89 89.47 87.63 87.95 548,406 -1.80(-2.01%)
Jul 07, 2021 89.67 90.78 88.65 89.75 729,082 -0.34(-0.38%)
Jul 06, 2021 90.41 90.60 88.67 90.09 821,311 -0.24(-0.27%)
Jul 02, 2021 92.02 92.02 90.29 90.33 529,481 -1.28(-1.40%)
Jul 01, 2021 91.21 92.03 90.74 91.61 554,151 +0.95(+1.05%)
Jun 30, 2021 89.14 90.95 89.13 90.66 692,419 +1.47(+1.65%)
Jun 29, 2021 89.32 89.47 88.23 89.19 691,774 -0.26(-0.29%)
Jun 28, 2021 92.05 92.37 88.73 89.46 709,805 -2.58(-2.81%)
Jun 25, 2021 89.72 92.75 89.31 92.04 1,562,329 +2.51(+2.80%)
Jun 24, 2021 88.66 89.69 87.51 89.53 1,168,129 +1.46(+1.66%)
Jun 23, 2021 87.47 88.67 87.23 88.07 831,142 +0.57(+0.65%)
Jun 22, 2021 86.98 87.96 85.21 87.51 868,381 +1.07(+1.24%)
Jun 21, 2021 85.83 87.02 85.37 86.43 1,037,411 +1.14(+1.34%)
Jun 18, 2021 85.23 86.18 84.54 85.29 1,498,070 -1.01(-1.17%)
Jun 17, 2021 89.23 89.63 84.90 86.30 1,694,815 -2.85(-3.19%)
Jun 16, 2021 90.58 90.60 88.69 89.15 874,510 -1.00(-1.11%)
Jun 15, 2021 92.03 92.15 89.97 90.14 738,083 -1.69(-1.84%)
Jun 14, 2021 92.90 93.35 90.97 91.83 484,716 -1.11(-1.20%)
Jun 11, 2021 93.51 94.19 92.55 92.94 528,002 +0.07(+0.07%)
Jun 10, 2021 94.22 94.32 91.27 92.88 695,806 -1.37(-1.45%)
Jun 09, 2021 95.87 96.23 94.04 94.24 687,746 -1.71(-1.78%)
Jun 08, 2021 93.66 96.88 93.30 95.95 1,009,287 +2.94(+3.16%)
Jun 07, 2021 92.07 93.96 92.03 93.01 976,204 +0.91(+0.99%)
Jun 04, 2021 91.12 92.22 90.14 92.10 818,113 +1.44(+1.59%)
Jun 03, 2021 90.00 91.28 87.73 90.65 1,523,205 -0.04(-0.04%)
Jun 02, 2021 92.32 92.33 90.26 90.69 1,351,413 -1.68(-1.82%)
Jun 01, 2021 95.18 95.42 91.67 92.37 1,062,186 -2.54(-2.68%)
May 28, 2021 93.93 95.45 92.38 94.91 1,385,852 +1.56(+1.67%)
May 27, 2021 94.79 94.79 92.88 93.36 1,220,295 -0.75(-0.80%)
May 26, 2021 92.17 94.37 91.84 94.11 556,498 +2.47(+2.69%)
May 25, 2021 93.49 94.22 91.45 91.64 533,495 -1.72(-1.84%)
May 24, 2021 92.25 93.87 91.38 93.36 921,202 +2.35(+2.58%)
May 21, 2021 91.86 93.31 90.71 91.01 944,739 -0.46(-0.50%)
May 20, 2021 92.33 93.27 91.18 91.47 1,396,710 -1.26(-1.36%)
May 19, 2021 91.12 92.76 89.77 92.74 654,784 +0.29(+0.32%)
May 18, 2021 94.06 94.06 91.95 92.44 954,256 -1.11(-1.19%)
May 17, 2021 95.04 95.43 91.56 93.56 868,989 +1.05(+1.14%)
May 14, 2021 91.12 93.02 91.05 92.50 919,070 +1.64(+1.81%)
May 13, 2021 89.72 91.57 89.08 90.86 713,270 +1.42(+1.58%)
May 12, 2021 93.38 93.86 89.20 89.44 786,442 -4.46(-4.75%)
May 11, 2021 93.50 94.74 91.71 93.90 1,063,376 -1.37(-1.44%)
May 10, 2021 97.63 98.12 95.24 95.27 855,154 -2.94(-2.99%)
May 07, 2021 97.08 98.96 96.27 98.21 573,657 +1.23(+1.27%)
May 06, 2021 98.52 99.34 94.86 96.98 1,309,304 -1.36(-1.38%)
May 05, 2021 100.61 100.61 97.19 98.34 787,443 -2.06(-2.05%)
May 04, 2021 100.63 102.31 99.11 100.40 1,015,131 -0.42(-0.42%)
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.