Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.60 +0.33 (+0.21%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 110.64 111.60 109.89 111.56 742,718 +0.92(+0.83%)
Nov 29, 2023 111.35 112.06 109.90 110.64 725,407 -0.42(-0.38%)
Nov 28, 2023 111.80 112.06 110.68 111.05 688,817 -0.77(-0.69%)
Nov 27, 2023 111.48 112.47 111.09 111.83 703,191 +0.22(+0.20%)
Nov 24, 2023 111.00 111.65 110.43 111.61 379,631 +0.67(+0.61%)
Nov 22, 2023 109.84 111.39 109.70 110.93 969,713 +1.41(+1.29%)
Nov 21, 2023 108.98 109.98 108.88 109.53 485,035 +0.79(+0.73%)
Nov 20, 2023 109.91 110.00 108.15 108.73 781,286 -1.06(-0.97%)
Nov 17, 2023 109.52 109.87 108.90 109.79 552,796 +0.59(+0.54%)
Nov 16, 2023 109.35 110.22 108.77 109.20 518,289 -0.21(-0.19%)
Nov 15, 2023 109.45 109.77 108.80 109.41 733,976 +0.26(+0.24%)
Nov 14, 2023 106.44 109.80 106.28 109.15 1,055,571 +2.82(+2.65%)
Nov 13, 2023 103.14 106.53 102.35 106.33 1,410,228 +3.07(+2.98%)
Nov 10, 2023 102.08 103.33 101.67 103.26 709,947 +1.30(+1.27%)
Nov 09, 2023 102.44 102.48 100.82 101.96 726,598 -0.53(-0.51%)
Nov 08, 2023 103.08 103.62 102.21 102.49 760,656 +0.14(+0.13%)
Nov 07, 2023 103.17 103.17 101.62 102.35 688,873 -0.50(-0.48%)
Nov 06, 2023 102.93 103.33 101.93 102.85 701,911 -0.51(-0.49%)
Nov 03, 2023 102.06 103.74 101.88 103.35 722,939 +1.84(+1.82%)
Nov 02, 2023 102.56 103.55 100.97 101.51 940,425 -0.59(-0.57%)
Nov 01, 2023 101.34 102.22 100.31 102.09 878,973 +1.46(+1.45%)
Oct 31, 2023 97.89 100.91 97.31 100.64 1,142,440 +3.01(+3.09%)
Oct 30, 2023 97.39 100.19 97.31 97.62 1,698,229 +0.78(+0.81%)
Oct 27, 2023 94.35 99.89 93.90 96.84 2,763,461 +3.05(+3.25%)
Oct 26, 2023 95.94 96.32 92.96 93.79 1,862,549 -1.79(-1.88%)
Oct 25, 2023 95.69 96.27 95.10 95.58 1,173,963 +0.35(+0.36%)
Oct 24, 2023 96.09 96.65 94.62 95.23 1,626,053 +0.10(+0.10%)
Oct 23, 2023 94.84 96.18 94.51 95.14 1,172,670 -0.20(-0.21%)
Oct 20, 2023 95.37 96.24 94.94 95.33 912,692 -0.29(-0.30%)
Oct 19, 2023 95.27 97.29 94.73 95.62 897,657 +0.98(+1.04%)
Oct 18, 2023 94.95 95.90 94.27 94.64 736,535 -0.21(-0.22%)
Oct 17, 2023 93.78 95.39 93.78 94.85 1,150,676 +1.18(+1.26%)
Oct 16, 2023 92.15 94.08 92.13 93.67 1,068,166 +2.25(+2.46%)
Oct 13, 2023 90.49 91.91 90.29 91.42 584,246 +0.66(+0.73%)
Oct 12, 2023 93.87 93.87 90.25 90.75 979,742 -3.02(-3.22%)
Oct 11, 2023 95.44 95.92 92.95 93.78 664,727 -1.82(-1.91%)
Oct 10, 2023 95.58 96.21 95.24 95.60 624,665 +0.48(+0.50%)
Oct 09, 2023 94.15 95.47 93.60 95.13 887,340 +0.52(+0.54%)
Oct 06, 2023 95.65 96.58 93.40 94.61 908,822 -1.78(-1.85%)
Oct 05, 2023 96.31 97.24 95.96 96.39 852,057 +0.08(+0.08%)
Oct 04, 2023 94.72 96.60 94.72 96.31 1,056,017 +1.82(+1.93%)
Oct 03, 2023 95.51 95.94 94.19 94.49 1,100,514 -1.12(-1.17%)
Oct 02, 2023 94.99 95.89 94.75 95.61 738,081 +0.37(+0.39%)
Sep 29, 2023 97.39 98.44 95.21 95.24 1,107,523 +0.53(+0.55%)
Sep 28, 2023 92.97 94.99 92.75 94.72 705,171 +2.15(+2.32%)
Sep 27, 2023 93.92 95.05 92.11 92.57 1,136,514 -1.24(-1.32%)
Sep 26, 2023 93.92 94.95 93.13 93.81 729,564 -0.52(-0.55%)
Sep 25, 2023 94.53 94.87 94.21 94.32 784,653 -0.45(-0.47%)
Sep 22, 2023 96.22 96.27 94.57 94.77 937,360 -1.60(-1.66%)
Sep 21, 2023 98.19 98.47 96.28 96.36 947,347 -2.44(-2.47%)
Sep 20, 2023 99.90 100.42 98.75 98.80 818,882 -0.31(-0.31%)
Sep 19, 2023 98.88 99.21 98.24 99.11 725,208 -0.18(-0.18%)
Sep 18, 2023 100.10 100.81 99.02 99.29 1,140,291 -1.04(-1.04%)
Sep 15, 2023 101.02 101.14 99.58 100.33 1,652,787 -0.73(-0.73%)
Sep 14, 2023 99.91 101.39 99.86 101.06 612,458 +1.51(+1.51%)
Sep 13, 2023 100.54 101.04 99.31 99.56 770,490 -0.45(-0.45%)
Sep 12, 2023 99.47 100.35 99.17 100.00 635,426 +0.41(+0.41%)
Sep 11, 2023 99.90 100.34 99.23 99.60 563,089 -0.56(-0.56%)
Sep 08, 2023 101.49 101.83 100.03 100.16 662,488 -1.53(-1.50%)
Sep 07, 2023 100.14 101.97 99.65 101.69 1,060,182 +1.52(+1.51%)
Sep 06, 2023 101.68 102.42 100.13 100.17 868,000 -1.40(-1.38%)
Sep 05, 2023 103.29 103.42 101.34 101.57 900,782 -1.70(-1.65%)
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.