Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

191.12 -2.83 (-1.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 157.91 160.41 157.25 159.62 923,062 +1.56(+0.99%)
Apr 29, 2024 157.96 159.36 156.65 158.06 1,386,783 +1.74(+1.11%)
Apr 26, 2024 154.81 157.30 154.77 156.32 899,378 +0.58(+0.38%)
Apr 25, 2024 154.74 158.16 153.22 155.73 845,458 +0.11(+0.07%)
Apr 24, 2024 156.37 157.39 155.49 155.62 728,298 -0.11(-0.07%)
Apr 23, 2024 153.19 155.91 153.02 155.73 827,306 +3.78(+2.49%)
Apr 22, 2024 150.41 152.31 151.95 1,016,333 +2.31(+1.55%)
Apr 19, 2024 148.87 150.53 148.21 149.64 661,693 +0.27(+0.18%)
Apr 18, 2024 149.09 151.67 148.36 149.37 802,092 +1.06(+0.72%)
Apr 17, 2024 150.51 151.11 147.73 148.31 825,526 -1.42(-0.95%)
Apr 16, 2024 147.69 149.96 145.73 149.73 662,801 +2.08(+1.41%)
Apr 15, 2024 148.23 149.20 147.38 147.64 696,540 +0.09(+0.06%)
Apr 12, 2024 147.53 148.17 145.94 147.55 646,186 -0.34(-0.23%)
Apr 11, 2024 148.76 148.88 146.81 147.89 480,834 -0.44(-0.29%)
Apr 10, 2024 146.30 148.85 145.69 148.33 833,111 +0.15(+0.10%)
Apr 09, 2024 149.16 150.04 146.27 148.18 616,323 -0.92(-0.62%)
Apr 08, 2024 148.74 150.00 148.62 149.10 587,774 +0.20(+0.13%)
Apr 05, 2024 147.72 151.01 147.32 148.90 828,748 +1.71(+1.16%)
Apr 04, 2024 152.45 152.71 147.15 147.20 845,190 -4.41(-2.91%)
Apr 03, 2024 151.06 152.07 150.04 151.60 552,904 +0.44(+0.29%)
Apr 02, 2024 153.61 153.61 150.01 151.17 671,882 -2.87(-1.86%)
Apr 01, 2024 153.45 154.12 152.14 154.04 661,112 +0.69(+0.45%)
Mar 28, 2024 153.15 153.73 152.39 153.35 516,269 +0.20(+0.13%)
Mar 27, 2024 151.75 153.24 151.10 153.15 540,030 +2.03(+1.35%)
Mar 26, 2024 151.25 152.24 150.81 151.12 570,534 +0.33(+0.22%)
Mar 25, 2024 151.12 151.98 150.51 150.79 601,735 -0.79(-0.52%)
Mar 22, 2024 153.03 153.03 151.15 151.58 512,257 -0.78(-0.51%)
Mar 21, 2024 152.12 155.10 151.04 152.37 815,952 -1.00(-0.65%)
Mar 20, 2024 153.13 154.08 152.32 153.37 458,977 +0.81(+0.53%)
Mar 19, 2024 151.22 152.84 150.62 152.56 580,376 +1.66(+1.10%)
Mar 18, 2024 151.16 152.40 150.44 150.90 549,541 -0.26(-0.17%)
Mar 15, 2024 151.28 152.59 150.54 151.16 933,889 -0.66(-0.44%)
Mar 14, 2024 153.07 153.44 150.77 151.82 756,330 -1.66(-1.08%)
Mar 13, 2024 151.55 155.98 151.52 153.48 1,429,810 +3.89(+2.60%)
Mar 12, 2024 147.08 149.81 147.08 149.59 865,296 +3.02(+2.06%)
Mar 11, 2024 146.67 147.06 145.34 146.57 610,462 -0.11(-0.07%)
Mar 08, 2024 148.90 149.40 145.85 146.68 623,981 -1.91(-1.28%)
Mar 07, 2024 149.88 149.94 148.02 148.59 622,905 -1.12(-0.75%)
Mar 06, 2024 149.85 150.73 148.95 149.71 553,754 -0.13(-0.09%)
Mar 05, 2024 148.04 150.35 147.73 149.83 498,545 +1.89(+1.28%)
Mar 04, 2024 148.21 150.22 147.45 147.94 574,387 +0.04(+0.03%)
Mar 01, 2024 147.38 148.02 146.42 147.91 424,437 +0.23(+0.15%)
Feb 29, 2024 146.92 148.02 145.67 147.68 908,568 +1.58(+1.08%)
Feb 28, 2024 147.91 148.14 145.71 146.10 1,082,661 -1.89(-1.28%)
Feb 27, 2024 149.29 149.29 147.09 147.98 832,219 -0.60(-0.41%)
Feb 26, 2024 147.34 149.10 146.92 148.59 1,078,860 +1.37(+0.93%)
Feb 23, 2024 146.63 147.70 146.42 147.21 943,497 -0.13(-0.09%)
Feb 22, 2024 146.52 147.79 144.85 147.34 705,448 +3.29(+2.29%)
Feb 21, 2024 145.80 146.09 143.18 144.05 1,083,536 -1.48(-1.02%)
Feb 20, 2024 145.05 147.65 144.91 145.53 1,271,881 -0.49(-0.34%)
Feb 16, 2024 150.17 150.82 143.80 146.03 2,926,328 +13.65(+10.31%)
Feb 15, 2024 130.87 133.76 130.78 132.37 1,334,708 +1.50(+1.15%)
Feb 14, 2024 131.38 131.66 128.68 130.87 792,449 -0.53(-0.41%)
Feb 13, 2024 130.69 132.02 129.53 131.40 791,396 -1.01(-0.76%)
Feb 12, 2024 133.06 133.68 131.72 132.41 1,072,538 -0.79(-0.59%)
Feb 09, 2024 133.86 134.48 132.54 133.20 750,040 -0.75(-0.56%)
Feb 08, 2024 131.58 134.06 131.58 133.96 830,858 +2.85(+2.17%)
Feb 07, 2024 128.82 131.64 128.57 131.11 911,992 +3.39(+2.66%)
Feb 06, 2024 127.37 128.37 126.79 127.72 446,109 +0.62(+0.49%)
Feb 05, 2024 128.02 128.06 125.49 127.09 521,629 -1.93(-1.49%)
Feb 02, 2024 127.32 129.34 125.70 129.02 520,481 +1.81(+1.42%)
Feb 01, 2024 124.96 127.25 124.86 127.21 696,615 +2.92(+2.35%)
Jan 31, 2024 125.53 126.24 124.16 124.30 755,383 -1.10(-0.87%)
Jan 30, 2024 124.81 125.43 124.43 125.39 495,968 +0.63(+0.51%)
Jan 29, 2024 121.83 124.99 121.60 124.76 1,204,926 +3.33(+2.74%)
Jan 26, 2024 122.10 122.36 120.78 121.43 462,095 -0.15(-0.12%)
Jan 25, 2024 122.10 122.43 121.03 121.58 765,700 +0.23(+0.19%)
Jan 24, 2024 121.20 122.16 120.41 121.35 569,503 +0.94(+0.78%)
Jan 23, 2024 120.80 121.54 119.92 120.41 501,692 +0.35(+0.29%)
Jan 22, 2024 118.32 120.75 118.16 120.06 926,778 +2.63(+2.24%)
Jan 19, 2024 118.62 118.62 117.25 117.43 621,459 -0.56(-0.48%)
Jan 18, 2024 117.51 118.11 116.64 118.00 640,217 +1.14(+0.97%)
Jan 17, 2024 116.03 117.29 115.80 116.86 708,823 +0.10(+0.08%)
Jan 16, 2024 115.22 116.81 114.17 116.76 929,585 +1.31(+1.13%)
Jan 12, 2024 117.48 117.88 114.97 115.46 826,385 -1.95(-1.66%)
Jan 11, 2024 118.87 119.09 116.19 117.41 1,113,397 -1.50(-1.26%)
Jan 10, 2024 118.90 119.11 118.07 118.91 596,685 +0.21(+0.17%)
Jan 09, 2024 118.19 118.77 117.41 118.70 419,994 -0.22(-0.18%)
Jan 08, 2024 116.96 119.14 116.87 118.92 1,102,665 +1.96(+1.67%)
Jan 05, 2024 117.16 118.95 116.37 116.96 1,016,600 +0.35(+0.30%)
Jan 04, 2024 115.27 117.13 114.91 116.61 1,742,213 +1.45(+1.26%)
Jan 03, 2024 117.94 117.94 115.09 115.16 1,165,887 -2.78(-2.36%)
Jan 02, 2024 119.97 121.03 117.42 117.94 1,014,833 -2.91(-2.40%)
Dec 29, 2023 120.83 121.90 120.23 120.84 602,453 -0.35(-0.29%)
Dec 28, 2023 122.47 122.58 121.05 121.19 670,776 -1.04(-0.85%)
Dec 27, 2023 121.75 122.61 121.26 122.23 1,052,668 +0.46(+0.38%)
Dec 26, 2023 119.84 121.90 119.23 121.77 966,477 +2.03(+1.69%)
Dec 22, 2023 118.46 120.27 117.64 119.74 861,341 +1.60(+1.36%)
Dec 21, 2023 117.74 118.40 117.32 118.14 477,562 +1.19(+1.01%)
Dec 20, 2023 118.11 118.37 116.76 116.95 619,161 -1.42(-1.20%)
Dec 19, 2023 116.46 118.49 116.40 118.37 1,036,430 +2.00(+1.72%)
Dec 18, 2023 114.83 116.46 114.24 116.38 789,002 +1.68(+1.46%)
Dec 15, 2023 113.66 114.98 113.03 114.70 1,329,789 +0.64(+0.56%)
Dec 14, 2023 115.56 115.74 112.58 114.05 1,373,962 -0.92(-0.80%)
Dec 13, 2023 114.38 115.41 113.44 114.97 602,165 +1.05(+0.92%)
Dec 12, 2023 113.86 114.35 113.44 113.92 682,873 +0.37(+0.32%)
Dec 11, 2023 112.71 113.92 112.52 113.56 1,280,152 +1.33(+1.18%)
Dec 08, 2023 112.91 113.46 111.59 112.23 1,326,627 -1.05(-0.93%)
Dec 07, 2023 113.33 113.89 112.42 113.28 671,011 +0.40(+0.35%)
Dec 06, 2023 112.17 113.09 111.88 112.89 687,806 +0.98(+0.87%)
Dec 05, 2023 112.55 112.90 111.66 111.91 1,135,341 -0.66(-0.59%)
Dec 04, 2023 112.40 114.33 112.15 112.57 1,344,666 -0.08(-0.07%)
Dec 01, 2023 110.37 112.78 109.79 112.65 757,511 +1.90(+1.71%)
Nov 30, 2023 109.83 110.79 109.09 110.75 748,138 +0.92(+0.83%)
Nov 29, 2023 110.54 111.25 109.10 109.83 730,701 -0.41(-0.37%)
Nov 28, 2023 110.99 111.25 109.87 110.25 693,843 -0.77(-0.69%)
Nov 27, 2023 110.67 111.65 110.28 111.02 708,323 +0.22(+0.19%)
Nov 24, 2023 110.20 110.84 109.63 110.80 382,401 +0.67(+0.61%)
Nov 22, 2023 109.05 110.59 108.91 110.13 976,789 +1.40(+1.28%)
Nov 21, 2023 108.19 109.18 108.09 108.73 488,575 +0.79(+0.73%)
Nov 20, 2023 109.12 109.20 107.37 107.95 786,987 -1.05(-0.97%)
Nov 17, 2023 108.72 109.07 108.11 109.00 556,829 +0.59(+0.54%)
Nov 16, 2023 108.56 109.42 107.98 108.41 522,072 -0.21(-0.19%)
Nov 15, 2023 108.65 108.98 108.02 108.61 739,332 +0.26(+0.24%)
Nov 14, 2023 105.67 109.01 105.52 108.36 1,063,274 +2.79(+2.65%)
Nov 13, 2023 102.40 105.76 101.61 105.56 1,420,518 +3.05(+2.98%)
Nov 10, 2023 101.34 102.58 100.93 102.51 715,127 +1.29(+1.27%)
Nov 09, 2023 101.70 101.74 100.09 101.22 731,900 -0.52(-0.51%)
Nov 08, 2023 102.34 102.87 101.47 101.75 766,207 +0.14(+0.14%)
Nov 07, 2023 102.43 102.43 100.88 101.61 693,900 -0.49(-0.48%)
Nov 06, 2023 102.18 102.58 101.20 102.10 707,033 -0.50(-0.49%)
Nov 03, 2023 101.32 102.99 101.14 102.60 728,215 +1.83(+1.82%)
Nov 02, 2023 101.82 102.80 100.24 100.77 947,288 -0.58(-0.57%)
Nov 01, 2023 100.61 101.48 99.59 101.35 885,387 +1.45(+1.45%)
Oct 31, 2023 97.18 100.18 96.60 99.91 1,150,776 +2.99(+3.09%)
Oct 30, 2023 96.68 99.46 96.60 96.92 1,710,621 +0.78(+0.81%)
Oct 27, 2023 93.67 99.17 93.22 96.14 2,783,627 +3.03(+3.25%)
Oct 26, 2023 95.24 95.62 92.28 93.11 1,876,141 -1.78(-1.88%)
Oct 25, 2023 95.00 95.57 94.41 94.89 1,182,530 +0.34(+0.36%)
Oct 24, 2023 95.39 95.95 93.93 94.54 1,637,919 +0.10(+0.10%)
Oct 23, 2023 94.15 95.48 93.83 94.45 1,181,227 -0.20(-0.21%)
Oct 20, 2023 94.68 95.54 94.25 94.64 919,353 -0.29(-0.30%)
Oct 19, 2023 94.58 96.58 94.04 94.93 904,207 +0.97(+1.04%)
Oct 18, 2023 94.26 95.20 93.59 93.95 741,910 -0.21(-0.22%)
Oct 17, 2023 93.10 94.70 93.10 94.16 1,159,073 +1.18(+1.27%)
Oct 16, 2023 91.48 93.40 91.47 92.98 1,075,960 +2.22(+2.45%)
Oct 13, 2023 89.83 91.25 89.63 90.76 588,509 +0.66(+0.73%)
Oct 12, 2023 93.19 93.19 89.60 90.10 986,892 -3.00(-3.22%)
Oct 11, 2023 94.75 95.23 92.27 93.10 669,578 -1.81(-1.91%)
Oct 10, 2023 94.89 95.51 94.55 94.91 629,224 +0.47(+0.50%)
Oct 09, 2023 93.47 94.78 92.92 94.44 893,815 +0.51(+0.54%)
Oct 06, 2023 94.96 95.88 92.72 93.92 915,454 -1.77(-1.85%)
Oct 05, 2023 95.62 96.53 95.26 95.70 858,274 +0.08(+0.08%)
Oct 04, 2023 94.03 95.90 94.03 95.62 1,063,723 +1.81(+1.93%)
Oct 03, 2023 94.82 95.24 93.51 93.81 1,108,544 -1.11(-1.17%)
Oct 02, 2023 94.30 95.19 94.06 94.92 743,467 +0.36(+0.39%)
Sep 29, 2023 96.68 97.72 94.53 94.55 1,115,605 +0.52(+0.55%)
Sep 28, 2023 92.29 94.30 92.08 94.03 710,317 +2.14(+2.32%)
Sep 27, 2023 93.24 94.36 91.45 91.90 1,144,807 -1.23(-1.32%)
Sep 26, 2023 93.24 94.26 92.46 93.13 734,888 -0.51(-0.55%)
Sep 25, 2023 93.85 94.18 93.53 93.64 790,378 -0.44(-0.47%)
Sep 22, 2023 95.52 95.57 93.89 94.08 944,200 -1.58(-1.66%)
Sep 21, 2023 97.48 97.76 95.58 95.67 954,260 -2.42(-2.47%)
Sep 20, 2023 99.18 99.70 98.04 98.09 824,858 -0.31(-0.31%)
Sep 19, 2023 98.17 98.49 97.53 98.39 730,500 -0.18(-0.18%)
Sep 18, 2023 99.38 100.08 98.30 98.57 1,148,612 -1.03(-1.04%)
Sep 15, 2023 100.29 100.41 98.85 99.60 1,664,848 -0.73(-0.73%)
Sep 14, 2023 99.19 100.66 99.14 100.33 616,927 +1.50(+1.51%)
Sep 13, 2023 99.81 100.31 98.59 98.83 776,112 -0.44(-0.45%)
Sep 12, 2023 98.75 99.62 98.45 99.28 640,063 +0.40(+0.41%)
Sep 11, 2023 99.18 99.61 98.51 98.87 567,198 -0.56(-0.56%)
Sep 08, 2023 100.75 101.09 99.31 99.43 667,322 -1.52(-1.50%)
Sep 07, 2023 99.42 101.23 98.93 100.95 1,067,918 +1.51(+1.51%)
Sep 06, 2023 100.94 101.68 99.41 99.44 874,334 -1.39(-1.38%)
Sep 05, 2023 102.54 102.67 100.61 100.83 907,356 -1.69(-1.65%)
Sep 01, 2023 102.40 102.78 101.05 102.52 1,067,313 +0.64(+0.62%)
Aug 31, 2023 103.28 103.55 101.82 101.89 716,169 -1.20(-1.17%)
Aug 30, 2023 103.15 103.79 102.91 103.09 523,818 -0.06(-0.06%)
Aug 29, 2023 101.00 103.21 100.98 103.15 777,182 +1.98(+1.95%)
Aug 28, 2023 102.11 102.30 101.09 101.17 1,181,566 -1.06(-1.03%)
Aug 25, 2023 103.61 103.73 101.87 102.23 708,194 -0.50(-0.49%)
Aug 24, 2023 103.78 104.48 102.56 102.73 1,050,789 -1.20(-1.16%)
Aug 23, 2023 102.63 104.46 102.03 103.93 825,139 +1.41(+1.38%)
Aug 22, 2023 100.76 102.56 100.67 102.52 1,076,201 +1.47(+1.45%)
Aug 21, 2023 102.60 102.85 100.93 101.06 1,005,701 -1.41(-1.38%)
Aug 18, 2023 101.83 103.08 101.65 102.47 789,249 +0.37(+0.36%)
Aug 17, 2023 103.48 103.61 102.03 102.09 1,050,470 -1.39(-1.34%)
Aug 16, 2023 104.16 104.71 103.07 103.48 863,677 -0.95(-0.91%)
Aug 15, 2023 104.73 104.87 103.91 104.43 566,593 -0.32(-0.31%)
Aug 14, 2023 105.62 105.70 103.36 104.76 866,011 -0.96(-0.91%)
Aug 11, 2023 105.41 105.90 104.44 105.72 752,338 -0.06(-0.06%)
Aug 10, 2023 106.59 107.61 105.55 105.77 565,244 -0.69(-0.65%)
Aug 09, 2023 106.28 106.76 105.78 106.47 502,866 +0.20(+0.18%)
Aug 08, 2023 107.17 107.45 106.14 106.27 589,435 -0.94(-0.88%)
Aug 07, 2023 106.99 107.70 106.66 107.21 797,823 +0.41(+0.38%)
Aug 04, 2023 108.73 109.49 106.68 106.80 779,709 -1.77(-1.63%)
Aug 03, 2023 108.87 110.05 108.38 108.57 707,014 -0.99(-0.90%)
Aug 02, 2023 107.66 109.93 107.65 109.56 1,021,235 +1.35(+1.25%)
Aug 01, 2023 109.19 109.25 107.36 108.21 995,794 -0.97(-0.89%)
Jul 31, 2023 107.28 109.23 106.68 109.18 1,177,478 +1.90(+1.77%)
Jul 28, 2023 110.60 111.85 106.53 107.28 2,220,722 -2.55(-2.33%)
Jul 27, 2023 110.97 112.12 109.40 109.84 2,152,726 -0.69(-0.63%)
Jul 26, 2023 110.94 111.23 109.82 110.53 934,482 +0.52(+0.47%)
Jul 25, 2023 110.85 111.66 109.84 110.01 1,494,416 -1.19(-1.07%)
Jul 24, 2023 113.24 114.38 111.08 111.21 1,142,040 -2.21(-1.95%)
Jul 21, 2023 114.68 115.00 113.13 113.42 690,300 -0.21(-0.19%)
Jul 20, 2023 114.96 115.04 113.60 113.63 511,923 -1.15(-1.00%)
Jul 19, 2023 114.67 115.65 114.03 114.78 828,410 +0.92(+0.81%)
Jul 18, 2023 112.90 114.52 111.96 113.86 756,565 +1.53(+1.36%)
Jul 17, 2023 111.72 113.60 111.72 112.33 902,555 +0.74(+0.67%)
Jul 14, 2023 112.05 113.29 111.50 111.59 823,629 -0.05(-0.04%)
Jul 13, 2023 113.13 113.13 111.39 111.64 823,129 -0.94(-0.83%)
Jul 12, 2023 112.07 112.89 111.51 112.58 769,732 +1.06(+0.95%)
Jul 11, 2023 111.01 111.82 110.46 111.52 716,651 +1.02(+0.92%)
Jul 10, 2023 108.43 111.01 108.27 110.50 927,873 +2.17(+2.01%)
Jul 07, 2023 108.14 108.69 107.15 108.33 1,171,592 +0.38(+0.35%)
Jul 06, 2023 107.25 108.62 106.73 107.95 800,408 +0.07(+0.06%)
Jul 05, 2023 110.60 110.82 107.84 107.88 999,552 -2.97(-2.68%)
Jul 03, 2023 109.93 111.28 109.84 110.85 550,827 +0.96(+0.87%)
Jun 30, 2023 109.62 110.85 109.08 109.89 1,133,825 +0.82(+0.75%)
Jun 29, 2023 108.07 109.72 107.60 109.07 896,959 +1.07(+0.99%)
Jun 28, 2023 106.96 108.03 106.38 108.00 1,184,171 +1.01(+0.94%)
Jun 27, 2023 105.61 107.55 105.61 107.00 760,706 +1.81(+1.72%)
Jun 26, 2023 106.58 107.00 104.55 105.19 1,108,452 -1.31(-1.23%)
Jun 23, 2023 106.26 109.16 105.92 106.50 9,895,072 +0.07(+0.06%)
Jun 22, 2023 106.49 107.99 104.89 106.43 1,268,433 -0.55(-0.51%)
Jun 21, 2023 105.49 107.45 105.47 106.98 1,188,846 +1.20(+1.14%)
Jun 20, 2023 107.59 108.38 105.67 105.77 1,116,679 -1.86(-1.73%)
Jun 16, 2023 109.23 109.24 106.72 107.63 1,413,122 -0.67(-0.61%)
Jun 15, 2023 109.02 109.48 107.66 108.30 789,284 -0.34(-0.31%)
Jun 14, 2023 108.78 109.61 107.34 108.64 694,252 +0.03(+0.03%)
Jun 13, 2023 107.69 108.71 107.34 108.61 874,842 +0.96(+0.89%)
Jun 12, 2023 105.99 108.27 105.86 107.65 817,462 +1.89(+1.79%)
Jun 09, 2023 107.64 107.84 105.68 105.76 973,296 -1.88(-1.75%)
Jun 08, 2023 108.00 108.95 107.41 107.64 713,950 -0.94(-0.87%)
Jun 07, 2023 108.51 110.46 107.48 108.58 954,818 +0.46(+0.43%)
Jun 06, 2023 107.58 108.63 106.56 108.12 872,812 -0.06(-0.05%)
Jun 05, 2023 107.85 108.31 106.67 108.18 660,781 -0.46(-0.42%)
Jun 02, 2023 107.03 109.05 106.29 108.64 783,413 +2.08(+1.96%)
Jun 01, 2023 105.77 106.83 105.29 106.56 778,483 +1.47(+1.40%)
May 31, 2023 105.36 105.95 103.88 105.08 1,289,364 +0.06(+0.06%)
May 30, 2023 107.72 108.30 104.90 105.03 871,626 -2.72(-2.52%)
May 26, 2023 108.81 109.84 107.67 107.74 718,641 -0.95(-0.88%)
May 25, 2023 109.44 109.44 107.47 108.70 1,092,555 -0.51(-0.46%)
May 24, 2023 107.77 109.36 107.28 109.20 902,569 +1.25(+1.16%)
May 23, 2023 109.17 109.55 107.18 107.96 906,998 -1.21(-1.11%)
May 22, 2023 110.75 111.26 109.02 109.17 762,741 -1.49(-1.35%)
May 19, 2023 113.17 113.22 109.78 110.66 2,180,137 -2.18(-1.93%)
May 18, 2023 110.89 113.67 110.76 112.84 1,420,235 +1.88(+1.69%)
May 17, 2023 107.55 111.68 106.94 110.96 1,605,011 +4.05(+3.79%)
May 16, 2023 104.90 107.31 103.98 106.92 1,118,441 +1.65(+1.56%)
May 15, 2023 102.88 105.44 102.26 105.27 1,028,220 +2.48(+2.42%)
May 12, 2023 101.62 102.83 100.84 102.79 983,267 +1.75(+1.74%)
May 11, 2023 102.60 102.83 100.88 101.03 1,580,501 -2.08(-2.02%)
May 10, 2023 105.18 106.44 101.60 103.12 1,456,084 -1.63(-1.55%)
May 09, 2023 105.15 106.27 104.55 104.74 830,744 -0.16(-0.15%)
May 08, 2023 105.14 107.52 104.70 104.90 806,743 -0.58(-0.55%)
May 05, 2023 106.90 107.91 104.50 105.48 2,286,755 -3.62(-3.32%)
May 04, 2023 109.78 110.08 108.21 109.11 1,411,705 -0.61(-0.56%)
May 03, 2023 110.31 110.34 109.17 109.72 1,156,505 -0.62(-0.57%)
May 02, 2023 108.69 110.60 107.81 110.34 1,132,853 +1.06(+0.97%)
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.