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 71.91 73.83 70.87 71.54 907,146 -1.36(-1.87%)
Jan 28, 2021 70.38 74.04 69.47 72.90 1,110,650 +3.43(+4.93%)
Jan 27, 2021 70.67 72.22 68.71 69.47 1,420,258 -3.37(-4.63%)
Jan 26, 2021 74.34 74.50 72.76 72.84 861,436 -1.07(-1.45%)
Jan 25, 2021 73.07 74.18 71.08 73.91 969,277 -0.91(-1.22%)
Jan 22, 2021 73.22 74.97 72.87 74.82 787,187 +1.28(+1.74%)
Jan 21, 2021 74.31 74.49 73.11 73.54 814,349 -0.69(-0.94%)
Jan 20, 2021 75.27 75.67 73.45 74.24 824,517 -0.93(-1.24%)
Jan 19, 2021 75.65 76.62 74.90 75.17 766,185 -0.51(-0.67%)
Jan 15, 2021 75.01 75.94 73.07 75.67 641,341 +0.23(+0.30%)
Jan 14, 2021 76.50 78.16 75.41 75.45 709,407 -0.34(-0.45%)
Jan 13, 2021 76.36 76.94 75.23 75.79 388,487 -0.98(-1.27%)
Jan 12, 2021 76.46 76.95 75.72 76.76 398,158 +0.68(+0.89%)
Jan 11, 2021 73.92 76.79 73.92 76.09 612,984 +0.76(+1.01%)
Jan 08, 2021 74.46 75.93 73.71 75.33 889,780 +0.97(+1.30%)
Jan 07, 2021 72.46 74.78 71.69 74.36 1,189,397 +2.04(+2.82%)
Jan 06, 2021 70.98 73.16 70.66 72.32 820,733 +1.38(+1.94%)
Jan 05, 2021 69.80 71.50 69.80 70.94 590,469 +1.24(+1.78%)
Jan 04, 2021 73.67 73.67 68.75 69.70 1,121,866 -3.66(-4.99%)
Dec 31, 2020 73.37 73.37 73.37 590,466 +0.49(+0.67%)
Dec 30, 2020 74.18 75.06 72.67 72.88 590,466 -1.24(-1.67%)
Dec 29, 2020 75.58 75.85 73.54 74.12 389,958 -0.98(-1.30%)
Dec 28, 2020 76.18 76.18 74.51 75.09 341,373 +0.04(+0.05%)
Dec 24, 2020 75.41 75.66 74.66 75.06 182,174 +0.08(+0.10%)
Dec 23, 2020 76.89 76.89 73.92 74.98 629,034 -0.53(-0.70%)
Dec 22, 2020 75.53 75.77 74.65 75.51 466,651 +0.09(+0.12%)
Dec 21, 2020 73.37 75.83 72.80 75.41 823,796 +0.38(+0.51%)
Dec 18, 2020 76.90 78.37 74.80 75.03 1,379,522 -1.86(-2.42%)
Dec 17, 2020 74.66 76.93 74.53 76.89 963,071 +2.00(+2.67%)
Dec 16, 2020 73.58 75.35 73.11 74.89 551,837 +0.46(+0.62%)
Dec 15, 2020 73.98 74.90 73.38 74.43 510,967 +0.96(+1.30%)
Dec 14, 2020 74.66 74.66 73.37 73.47 438,058 +0.09(+0.13%)
Dec 11, 2020 73.75 74.29 72.28 73.37 548,442 -0.60(-0.81%)
Dec 10, 2020 72.26 74.16 71.82 73.98 635,737 +1.10(+1.51%)
Dec 09, 2020 72.71 73.18 72.01 72.88 802,506 +0.09(+0.13%)
Dec 08, 2020 73.11 74.37 72.08 72.78 1,032,378 -1.99(-2.66%)
Dec 07, 2020 75.08 75.08 73.47 74.77 709,491 -0.20(-0.26%)
Dec 04, 2020 74.02 75.05 73.13 74.97 653,059 +1.14(+1.54%)
Dec 03, 2020 71.31 75.30 71.21 73.83 1,524,333 +2.51(+3.51%)
Dec 02, 2020 71.88 71.91 70.31 71.33 704,972 -0.85(-1.18%)
Dec 01, 2020 71.70 72.83 69.99 72.18 958,124 +1.03(+1.45%)
Nov 30, 2020 70.52 71.62 68.97 71.15 933,025 +0.49(+0.69%)
Nov 27, 2020 70.97 71.77 70.49 70.66 270,492 -0.44(-0.62%)
Nov 25, 2020 72.92 72.92 70.01 71.10 1,020,499 -1.79(-2.46%)
Nov 24, 2020 71.69 73.70 71.23 72.90 1,279,550 +1.91(+2.68%)
Nov 23, 2020 71.05 71.28 69.46 70.99 750,242 +1.61(+2.33%)
Nov 20, 2020 68.76 69.96 68.14 69.38 802,209 -0.03(-0.04%)
Nov 19, 2020 67.96 69.56 67.40 69.40 508,079 +1.36(+2.00%)
Nov 18, 2020 68.78 70.07 67.78 68.04 807,083 -0.72(-1.05%)
Nov 17, 2020 67.75 69.17 67.75 68.77 768,536 +0.15(+0.21%)
Nov 16, 2020 71.39 72.47 68.48 68.62 1,010,194 +0.15(+0.23%)
Nov 13, 2020 68.91 69.18 67.62 68.47 1,088,681 +0.49(+0.72%)
Nov 12, 2020 68.75 69.40 67.21 67.98 1,326,470 -1.38(-1.99%)
Nov 11, 2020 72.00 72.53 68.97 69.36 922,971 -2.75(-3.81%)
Nov 10, 2020 75.42 75.99 71.09 72.11 1,424,567 -2.82(-3.76%)
Nov 09, 2020 75.52 79.10 74.16 74.92 2,785,526 +7.24(+10.69%)
Nov 06, 2020 67.61 68.44 66.46 67.69 833,423 -0.23(-0.35%)
Nov 05, 2020 67.67 69.08 67.55 67.92 756,488 +0.55(+0.82%)
Nov 04, 2020 65.45 68.26 65.08 67.37 844,265 +1.43(+2.16%)
Nov 03, 2020 65.99 66.55 64.97 65.94 1,120,740 +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.