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 76.20 76.61 74.30 74.63 1,446,833 -2.25(-2.93%)
May 27, 2022 76.15 78.12 75.66 76.88 847,702 +1.08(+1.43%)
May 26, 2022 71.17 76.42 71.02 75.80 2,033,826 +3.23(+4.44%)
May 25, 2022 67.46 73.17 67.24 72.57 2,402,788 +5.65(+8.44%)
May 24, 2022 67.19 67.56 65.64 66.92 1,450,431 -1.21(-1.77%)
May 23, 2022 69.09 69.09 65.85 68.13 1,249,668 -0.18(-0.27%)
May 20, 2022 69.44 69.82 66.63 68.31 1,034,596 -0.55(-0.79%)
May 19, 2022 68.19 69.78 67.20 68.86 1,275,836 -0.01(-0.01%)
May 18, 2022 72.77 73.58 68.17 68.87 1,075,087 -5.04(-6.82%)
May 17, 2022 74.37 74.89 72.36 73.91 1,496,733 +1.16(+1.59%)
May 16, 2022 74.67 74.96 71.90 72.75 907,792 -2.42(-3.22%)
May 13, 2022 74.44 75.96 74.18 75.18 1,130,921 +1.97(+2.69%)
May 12, 2022 71.77 73.98 70.89 73.20 1,217,639 +1.37(+1.91%)
May 11, 2022 75.90 76.79 71.61 71.83 1,328,088 -4.37(-5.74%)
May 10, 2022 75.03 77.04 73.54 76.21 1,584,142 +2.45(+3.32%)
May 09, 2022 79.82 80.06 73.46 73.76 1,854,716 -6.56(-8.16%)
May 06, 2022 78.42 81.44 75.44 80.32 3,196,293 +5.26(+7.01%)
May 05, 2022 77.30 77.99 74.19 75.05 1,734,153 -2.94(-3.77%)
May 04, 2022 79.32 79.50 75.38 77.99 2,025,456 -1.40(-1.76%)
May 03, 2022 81.05 81.14 78.21 79.39 1,352,738 -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.