Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 76.19 76.60 74.29 74.62 1,447,058 -2.25(-2.93%)
May 27, 2022 76.14 78.11 75.65 76.87 847,834 +1.08(+1.43%)
May 26, 2022 71.16 76.41 71.01 75.79 2,034,143 +3.23(+4.44%)
May 25, 2022 67.45 73.15 67.23 72.56 2,403,163 +5.65(+8.44%)
May 24, 2022 67.18 67.55 65.63 66.91 1,450,657 -1.21(-1.77%)
May 23, 2022 69.08 69.08 65.84 68.12 1,249,863 -0.18(-0.27%)
May 20, 2022 69.43 69.81 66.62 68.30 1,034,757 -0.55(-0.79%)
May 19, 2022 68.18 69.77 67.19 68.85 1,276,035 -0.01(-0.01%)
May 18, 2022 72.76 73.57 68.16 68.86 1,075,254 -5.04(-6.82%)
May 17, 2022 74.36 74.88 72.35 73.90 1,496,966 +1.16(+1.59%)
May 16, 2022 74.66 74.94 71.89 72.74 907,933 -2.42(-3.22%)
May 13, 2022 74.43 75.95 74.17 75.16 1,131,098 +1.97(+2.69%)
May 12, 2022 71.76 73.97 70.88 73.19 1,217,829 +1.37(+1.91%)
May 11, 2022 75.89 76.78 71.60 71.82 1,328,295 -4.37(-5.74%)
May 10, 2022 75.02 77.03 73.53 76.20 1,584,388 +2.45(+3.32%)
May 09, 2022 79.81 80.04 73.45 73.75 1,855,005 -6.56(-8.16%)
May 06, 2022 78.41 81.42 75.43 80.30 3,196,791 +5.26(+7.01%)
May 05, 2022 77.29 77.98 74.18 75.04 1,734,423 -2.94(-3.77%)
May 04, 2022 79.31 79.49 75.36 77.98 2,025,771 -1.40(-1.76%)
May 03, 2022 81.04 81.13 78.20 79.37 1,352,948 -1.67(-2.05%)
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.