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 (%)
May 31, 2023 106.13 106.72 104.64 105.85 1,280,023 +0.06(+0.06%)
May 30, 2023 108.51 109.09 105.67 105.79 865,312 -2.74(-2.52%)
May 26, 2023 109.61 110.64 108.46 108.53 713,435 -0.96(-0.88%)
May 25, 2023 110.24 110.24 108.25 109.49 1,084,640 -0.51(-0.46%)
May 24, 2023 108.56 110.16 108.07 110.00 896,031 +1.26(+1.15%)
May 23, 2023 109.96 110.34 107.96 108.75 900,427 -1.22(-1.11%)
May 22, 2023 111.56 112.07 109.81 109.96 757,215 -1.50(-1.35%)
May 19, 2023 113.99 114.04 110.58 111.46 2,164,343 -2.20(-1.93%)
May 18, 2023 111.70 114.50 111.57 113.66 1,409,946 +1.89(+1.69%)
May 17, 2023 108.33 112.49 107.72 111.77 1,593,384 +4.08(+3.78%)
May 16, 2023 105.67 108.10 104.74 107.70 1,110,338 +1.66(+1.56%)
May 15, 2023 103.63 106.20 103.01 106.04 1,020,771 +2.50(+2.42%)
May 12, 2023 102.36 103.58 101.58 103.54 976,144 +1.77(+1.74%)
May 11, 2023 103.35 103.58 101.62 101.77 1,569,051 -2.10(-2.02%)
May 10, 2023 105.95 107.22 102.34 103.87 1,445,536 -1.64(-1.55%)
May 09, 2023 105.92 107.04 105.31 105.51 824,726 -0.16(-0.15%)
May 08, 2023 105.91 108.31 105.47 105.67 800,899 -0.59(-0.55%)
May 05, 2023 107.68 108.70 105.26 106.25 2,270,189 -3.65(-3.32%)
May 04, 2023 110.58 110.88 109.00 109.90 1,401,478 -0.62(-0.56%)
May 03, 2023 111.11 111.15 109.97 110.52 1,148,127 -0.63(-0.57%)
May 02, 2023 109.48 111.40 108.60 111.15 1,124,646 +1.07(+0.97%)
May 01, 2023 108.34 110.92 108.16 110.08 1,142,954 +1.56(+1.44%)
Apr 28, 2023 109.86 110.33 107.63 108.52 693,188 +0.36(+0.34%)
Apr 27, 2023 106.79 108.49 106.29 108.16 1,148,806 +1.86(+1.75%)
Apr 26, 2023 105.77 106.97 105.77 106.29 724,759 +0.39(+0.37%)
Apr 25, 2023 105.67 106.59 104.97 105.90 837,185 -0.27(-0.26%)
Apr 24, 2023 107.83 107.94 105.13 106.17 980,773 -1.72(-1.59%)
Apr 21, 2023 107.41 108.65 107.28 107.89 709,845 +0.84(+0.79%)
Apr 20, 2023 107.15 107.75 106.67 107.05 519,648 -0.11(-0.10%)
Apr 19, 2023 106.52 107.94 106.27 107.16 645,443 +0.48(+0.45%)
Apr 18, 2023 107.48 108.12 106.07 106.67 737,117 -0.21(-0.19%)
Apr 17, 2023 106.44 107.15 104.45 106.88 1,310,623 -0.92(-0.86%)
Apr 14, 2023 108.44 110.17 107.35 107.80 853,959 -0.69(-0.63%)
Apr 13, 2023 109.74 109.74 108.15 108.49 560,109 -0.44(-0.41%)
Apr 12, 2023 110.98 110.98 108.81 108.93 547,055 -1.39(-1.26%)
Apr 11, 2023 108.61 110.83 108.61 110.33 566,611 +1.72(+1.58%)
Apr 10, 2023 107.03 109.34 107.03 108.61 848,729 +0.69(+0.64%)
Apr 06, 2023 107.29 108.09 106.19 107.92 719,918 +0.88(+0.82%)
Apr 05, 2023 106.48 107.20 105.25 107.04 606,414 +0.13(+0.12%)
Apr 04, 2023 107.24 108.60 106.30 106.91 797,905 -0.11(-0.10%)
Apr 03, 2023 105.73 107.47 105.37 107.02 701,397 +1.01(+0.95%)
Mar 31, 2023 106.72 107.22 105.79 106.01 833,751 -0.20(-0.18%)
Mar 30, 2023 105.99 106.56 105.38 106.20 729,997 +0.33(+0.31%)
Mar 29, 2023 104.70 106.19 104.30 105.87 875,691 +1.66(+1.59%)
Mar 28, 2023 102.77 104.36 102.77 104.21 520,330 +1.63(+1.59%)
Mar 27, 2023 102.94 103.34 102.08 102.58 409,112 +0.46(+0.45%)
Mar 24, 2023 102.49 103.34 101.38 102.12 789,579 -0.80(-0.78%)
Mar 23, 2023 104.61 105.06 101.67 102.93 846,646 -1.31(-1.26%)
Mar 22, 2023 104.38 106.34 104.21 104.24 725,927 -0.14(-0.13%)
Mar 21, 2023 105.40 105.96 104.00 104.38 742,605 +0.13(+0.12%)
Mar 20, 2023 103.99 105.70 103.60 104.25 785,694 +0.93(+0.90%)
Mar 17, 2023 105.33 105.33 102.10 103.32 1,418,465 -2.65(-2.50%)
Mar 16, 2023 102.24 106.11 101.98 105.97 950,154 +3.27(+3.18%)
Mar 15, 2023 101.15 102.88 100.80 102.70 1,102,141 +0.09(+0.09%)
Mar 14, 2023 102.72 103.76 101.29 102.61 974,719 +1.83(+1.81%)
Mar 13, 2023 98.56 102.03 97.85 100.79 914,198 +1.11(+1.11%)
Mar 10, 2023 100.45 102.35 99.29 99.68 784,755 -0.69(-0.68%)
Mar 09, 2023 102.86 103.30 100.27 100.37 692,555 -2.06(-2.01%)
Mar 08, 2023 102.61 102.79 101.30 102.43 515,367 -0.11(-0.10%)
Mar 07, 2023 102.60 104.02 102.25 102.53 919,089 +0.21(+0.20%)
Mar 06, 2023 101.20 102.56 100.69 102.33 857,329 +1.10(+1.09%)
Mar 03, 2023 102.09 102.09 100.96 101.23 562,851 -0.17(-0.17%)
Mar 02, 2023 99.42 102.02 99.04 101.40 747,192 +1.98(+1.99%)
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.