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 (%)
Jan 29, 2021 71.92 73.85 70.88 71.55 907,004 -1.36(-1.87%)
Jan 28, 2021 70.39 74.05 69.48 72.91 1,110,477 +3.43(+4.93%)
Jan 27, 2021 70.68 72.23 68.72 69.48 1,420,037 -3.37(-4.63%)
Jan 26, 2021 74.35 74.51 72.77 72.85 861,301 -1.07(-1.45%)
Jan 25, 2021 73.08 74.19 71.10 73.92 969,126 -0.91(-1.22%)
Jan 22, 2021 73.24 74.98 72.88 74.83 787,065 +1.28(+1.74%)
Jan 21, 2021 74.33 74.50 73.12 73.56 814,222 -0.69(-0.94%)
Jan 20, 2021 75.28 75.69 73.46 74.25 824,389 -0.93(-1.24%)
Jan 19, 2021 75.66 76.63 74.92 75.18 766,065 -0.51(-0.67%)
Jan 15, 2021 75.02 75.95 73.08 75.69 641,241 +0.23(+0.30%)
Jan 14, 2021 76.51 78.17 75.42 75.46 709,296 -0.34(-0.45%)
Jan 13, 2021 76.37 76.95 75.24 75.80 388,427 -0.98(-1.27%)
Jan 12, 2021 76.47 76.96 75.73 76.78 398,096 +0.68(+0.89%)
Jan 11, 2021 73.93 76.80 73.93 76.10 612,889 +0.76(+1.01%)
Jan 08, 2021 74.48 75.94 73.72 75.34 889,642 +0.97(+1.30%)
Jan 07, 2021 72.48 74.79 71.70 74.37 1,189,212 +2.04(+2.82%)
Jan 06, 2021 70.99 73.17 70.67 72.33 820,605 +1.38(+1.95%)
Jan 05, 2021 69.81 71.51 69.81 70.95 590,377 +1.24(+1.78%)
Jan 04, 2021 73.68 73.68 68.76 69.72 1,121,691 -3.66(-4.99%)
Dec 31, 2020 73.38 73.38 73.38 590,374 +0.49(+0.67%)
Dec 30, 2020 74.19 75.07 72.68 72.89 590,374 -1.24(-1.67%)
Dec 29, 2020 75.59 75.86 73.56 74.13 389,898 -0.98(-1.30%)
Dec 28, 2020 76.19 76.19 74.52 75.10 341,320 +0.04(+0.05%)
Dec 24, 2020 75.42 75.67 74.67 75.07 182,146 +0.08(+0.10%)
Dec 23, 2020 76.90 76.90 73.93 74.99 628,936 -0.53(-0.70%)
Dec 22, 2020 75.55 75.78 74.66 75.52 466,578 +0.09(+0.12%)
Dec 21, 2020 73.38 75.85 72.81 75.42 823,667 +0.38(+0.51%)
Dec 18, 2020 76.92 78.38 74.81 75.04 1,379,307 -1.86(-2.42%)
Dec 17, 2020 74.67 76.94 74.54 76.90 962,921 +2.00(+2.67%)
Dec 16, 2020 73.59 75.36 73.12 74.90 551,751 +0.46(+0.62%)
Dec 15, 2020 73.99 74.91 73.40 74.44 510,888 +0.96(+1.30%)
Dec 14, 2020 74.67 74.67 73.39 73.48 437,990 +0.09(+0.13%)
Dec 11, 2020 73.76 74.30 72.29 73.39 548,357 -0.60(-0.81%)
Dec 10, 2020 72.27 74.17 71.83 73.99 635,638 +1.10(+1.51%)
Dec 09, 2020 72.72 73.19 72.03 72.89 802,381 +0.09(+0.13%)
Dec 08, 2020 73.12 74.38 72.09 72.79 1,032,217 -1.99(-2.66%)
Dec 07, 2020 75.09 75.09 73.48 74.79 709,381 -0.20(-0.26%)
Dec 04, 2020 74.03 75.06 73.14 74.98 652,958 +1.14(+1.54%)
Dec 03, 2020 71.32 75.32 71.22 73.85 1,524,096 +2.51(+3.51%)
Dec 02, 2020 71.89 71.92 70.32 71.34 704,862 -0.85(-1.18%)
Dec 01, 2020 71.72 72.84 70.00 72.19 957,974 +1.03(+1.45%)
Nov 30, 2020 70.53 71.63 68.98 71.16 932,880 +0.49(+0.69%)
Nov 27, 2020 70.98 71.78 70.50 70.67 270,450 -0.44(-0.62%)
Nov 25, 2020 72.94 72.94 70.03 71.11 1,020,340 -1.79(-2.46%)
Nov 24, 2020 71.71 73.71 71.24 72.91 1,279,350 +1.91(+2.68%)
Nov 23, 2020 71.06 71.29 69.47 71.00 750,125 +1.61(+2.33%)
Nov 20, 2020 68.77 69.97 68.15 69.39 802,084 -0.03(-0.04%)
Nov 19, 2020 67.97 69.57 67.41 69.42 508,000 +1.36(+2.00%)
Nov 18, 2020 68.79 70.08 67.79 68.05 806,957 -0.72(-1.05%)
Nov 17, 2020 67.76 69.18 67.76 68.78 768,416 +0.15(+0.21%)
Nov 16, 2020 71.41 72.48 68.49 68.63 1,010,036 +0.15(+0.23%)
Nov 13, 2020 68.92 69.19 67.63 68.48 1,088,512 +0.49(+0.72%)
Nov 12, 2020 68.76 69.42 67.22 67.99 1,326,263 -1.38(-1.99%)
Nov 11, 2020 72.01 72.54 68.98 69.37 922,828 -2.75(-3.81%)
Nov 10, 2020 75.43 76.01 71.11 72.12 1,424,345 -2.82(-3.76%)
Nov 09, 2020 75.54 79.11 74.17 74.94 2,785,092 +7.24(+10.69%)
Nov 06, 2020 67.62 68.45 66.47 67.70 833,294 -0.23(-0.35%)
Nov 05, 2020 67.68 69.09 67.56 67.93 756,370 +0.55(+0.82%)
Nov 04, 2020 65.46 68.27 65.09 67.38 844,134 +1.43(+2.16%)
Nov 03, 2020 66.00 66.56 64.98 65.95 1,120,565 +0.73(+1.12%)
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.