Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 110.42 111.66 109.88 110.70 1,125,611 +0.83(+0.75%)
Jun 29, 2023 108.86 110.52 108.39 109.87 890,461 +1.07(+0.99%)
Jun 28, 2023 107.74 108.81 107.16 108.79 1,175,592 +1.02(+0.94%)
Jun 27, 2023 106.38 108.33 106.38 107.78 755,195 +1.82(+1.72%)
Jun 26, 2023 107.35 107.78 105.31 105.95 1,100,422 -1.32(-1.23%)
Jun 23, 2023 107.04 109.96 106.69 107.28 9,823,389 +0.07(+0.06%)
Jun 22, 2023 107.27 108.77 105.66 107.21 1,259,244 -0.55(-0.51%)
Jun 21, 2023 106.26 108.23 106.24 107.76 1,180,234 +1.21(+1.14%)
Jun 20, 2023 108.38 109.17 106.44 106.55 1,108,589 -1.87(-1.73%)
Jun 16, 2023 110.03 110.04 107.50 108.42 1,402,885 -0.67(-0.61%)
Jun 15, 2023 109.82 110.28 108.45 109.09 783,567 +3.44(+3.26%)
May 08, 2023 105.89 108.29 105.45 105.65 801,023 -0.59(-0.55%)
May 05, 2023 107.66 108.68 105.25 106.24 2,270,543 -3.65(-3.32%)
May 04, 2023 110.56 110.86 108.98 109.89 1,401,696 -0.62(-0.56%)
May 03, 2023 111.09 111.13 109.95 110.50 1,148,305 -0.63(-0.56%)
May 02, 2023 109.46 111.39 108.58 111.13 1,124,821 +1.07(+0.97%)
May 01, 2023 108.33 110.91 108.14 110.06 1,143,132 +1.56(+1.44%)
Apr 28, 2023 109.85 110.32 107.61 108.50 693,296 +0.36(+0.34%)
Apr 27, 2023 106.78 108.47 106.28 108.14 1,148,984 +1.86(+1.75%)
Apr 26, 2023 105.76 106.96 105.76 106.28 724,872 +0.39(+0.37%)
Apr 25, 2023 105.66 106.57 104.95 105.88 837,315 -0.27(-0.26%)
Apr 24, 2023 107.82 107.92 105.11 106.16 980,926 -1.72(-1.59%)
Apr 21, 2023 107.39 108.63 107.27 107.88 709,955 +0.84(+0.79%)
Apr 20, 2023 107.13 107.73 106.65 107.03 519,729 -0.11(-0.10%)
Apr 19, 2023 106.50 107.92 106.25 107.14 645,543 +0.48(+0.45%)
Apr 18, 2023 107.46 108.11 106.05 106.66 737,231 -0.21(-0.19%)
Apr 17, 2023 106.42 107.13 104.43 106.86 1,310,827 -0.92(-0.86%)
Apr 14, 2023 108.42 110.15 107.33 107.79 854,092 -0.69(-0.63%)
Apr 13, 2023 109.72 109.72 108.13 108.47 560,196 -0.44(-0.41%)
Apr 12, 2023 110.97 110.97 108.80 108.92 547,140 -1.39(-1.26%)
Apr 11, 2023 108.59 110.81 108.59 110.31 566,699 +1.72(+1.58%)
Apr 10, 2023 107.01 109.33 107.01 108.59 848,861 +0.69(+0.64%)
Apr 06, 2023 107.28 108.07 106.17 107.90 720,030 +0.88(+0.82%)
Apr 05, 2023 106.46 107.19 105.24 107.02 606,508 +0.13(+0.12%)
Apr 04, 2023 107.23 108.58 106.29 106.89 798,029 -0.11(-0.10%)
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.