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 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%)
Apr 03, 2023 105.72 107.45 105.35 107.00 701,507 +1.01(+0.95%)
Mar 31, 2023 106.70 107.21 105.77 105.99 833,881 -0.20(-0.18%)
Mar 30, 2023 105.97 106.54 105.36 106.19 730,111 +0.33(+0.32%)
Mar 29, 2023 104.69 106.18 104.28 105.85 875,827 +1.66(+1.59%)
Mar 28, 2023 102.75 104.34 102.75 104.20 520,411 +1.63(+1.59%)
Mar 27, 2023 102.92 103.33 102.06 102.57 409,175 +0.46(+0.45%)
Mar 24, 2023 102.47 103.32 101.36 102.11 789,702 -0.81(-0.78%)
Mar 23, 2023 104.60 105.04 101.65 102.91 846,778 -1.31(-1.26%)
Mar 22, 2023 104.36 106.33 104.19 104.23 726,040 -0.14(-0.13%)
Mar 21, 2023 105.38 105.94 103.98 104.36 742,720 +0.13(+0.12%)
Mar 20, 2023 103.97 105.69 103.58 104.24 785,816 +0.93(+0.90%)
Mar 17, 2023 105.31 105.31 102.09 103.30 1,418,686 -2.65(-2.50%)
Mar 16, 2023 102.22 106.09 101.97 105.95 950,302 +3.27(+3.18%)
Mar 15, 2023 101.14 102.86 100.78 102.69 1,102,312 +0.09(+0.09%)
Mar 14, 2023 102.71 103.75 101.28 102.60 974,871 +1.82(+1.81%)
Mar 13, 2023 98.55 102.02 97.83 100.77 914,340 +1.11(+1.11%)
Mar 10, 2023 100.43 102.33 99.27 99.67 784,877 -0.69(-0.68%)
Mar 09, 2023 102.84 103.28 100.25 100.35 692,663 -2.06(-2.01%)
Mar 08, 2023 102.60 102.77 101.28 102.41 515,447 -0.11(-0.10%)
Mar 07, 2023 102.59 104.00 102.23 102.52 919,232 +0.21(+0.20%)
Mar 06, 2023 101.18 102.55 100.67 102.31 857,463 +1.10(+1.09%)
Mar 03, 2023 102.08 102.08 100.94 101.21 562,939 -0.18(-0.17%)
Mar 02, 2023 99.41 102.00 99.03 101.39 747,308 +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.