Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.13 -0.14 (-0.09%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 103.14 103.53 101.78 103.27 1,059,581 +0.64(+0.62%)
Aug 31, 2023 104.03 104.31 102.56 102.63 710,981 -1.21(-1.17%)
Aug 30, 2023 103.90 104.54 103.66 103.84 520,023 -0.06(-0.06%)
Aug 29, 2023 101.73 103.96 101.72 103.90 771,552 +1.99(+1.95%)
Aug 28, 2023 102.86 103.05 101.83 101.91 1,173,006 -1.06(-1.03%)
Aug 25, 2023 104.37 104.48 102.61 102.98 703,064 -0.50(-0.49%)
Aug 24, 2023 104.53 105.24 103.31 103.48 1,043,177 -1.21(-1.16%)
Aug 23, 2023 103.38 105.22 102.77 104.69 819,162 +1.42(+1.38%)
Aug 22, 2023 101.50 103.31 101.40 103.27 1,068,404 +1.48(+1.45%)
Aug 21, 2023 103.35 103.60 101.67 101.79 998,415 -1.42(-1.37%)
Aug 18, 2023 102.57 103.83 102.39 103.21 783,531 +0.37(+0.36%)
Aug 17, 2023 104.24 104.37 102.77 102.84 1,042,855 -1.40(-1.34%)
Aug 16, 2023 104.92 105.47 103.82 104.24 857,420 -0.96(-0.91%)
Aug 15, 2023 105.49 105.63 104.67 105.19 562,488 -0.33(-0.31%)
Aug 14, 2023 106.39 106.48 104.11 105.52 859,737 -0.97(-0.91%)
Aug 11, 2023 106.18 106.67 105.20 106.49 746,888 -0.06(-0.06%)
Aug 10, 2023 107.36 108.40 106.32 106.55 561,149 -0.70(-0.65%)
Aug 09, 2023 107.06 107.54 106.56 107.25 499,224 +0.20(+0.18%)
Aug 08, 2023 107.95 108.23 106.91 107.05 585,165 -0.95(-0.88%)
Aug 07, 2023 107.77 108.49 107.43 108.00 792,043 +0.41(+0.38%)
Aug 04, 2023 109.52 110.29 107.46 107.58 774,060 -1.78(-1.63%)
Aug 03, 2023 109.66 110.85 109.17 109.36 701,892 -1.00(-0.90%)
Aug 02, 2023 108.45 110.74 108.44 110.36 1,013,837 +1.36(+1.25%)
Aug 01, 2023 109.99 110.05 108.14 109.00 988,580 -0.98(-0.89%)
Jul 31, 2023 108.06 110.03 107.46 109.98 1,168,948 +1.91(+1.77%)
Jul 28, 2023 111.41 112.67 107.31 108.06 2,204,634 -2.57(-2.33%)
Jul 27, 2023 111.78 112.93 110.20 110.64 2,137,131 -0.70(-0.63%)
Jul 26, 2023 111.75 112.05 110.62 111.34 927,713 +0.52(+0.47%)
Jul 25, 2023 111.66 112.47 110.65 110.81 1,483,590 -1.20(-1.07%)
Jul 24, 2023 114.07 115.21 111.89 112.02 1,133,766 -2.23(-1.95%)
Jul 21, 2023 115.52 115.84 113.96 114.25 685,299 -0.22(-0.19%)
Jul 20, 2023 115.80 115.88 114.43 114.46 508,214 -1.15(-1.00%)
Jul 19, 2023 115.51 116.49 114.86 115.62 822,408 +0.93(+0.81%)
Jul 18, 2023 113.72 115.36 112.78 114.69 751,084 +1.54(+1.36%)
Jul 17, 2023 112.54 114.43 112.54 113.15 896,017 +0.75(+0.67%)
Jul 14, 2023 112.86 114.12 112.31 112.40 817,662 -0.05(-0.04%)
Jul 13, 2023 113.96 113.96 112.20 112.45 817,166 -0.95(-0.84%)
Jul 12, 2023 112.89 113.71 112.32 113.40 764,156 +1.06(+0.95%)
Jul 11, 2023 111.82 112.64 111.27 112.33 711,459 +1.03(+0.92%)
Jul 10, 2023 109.22 111.82 109.06 111.31 921,151 +2.19(+2.01%)
Jul 07, 2023 108.93 109.48 107.94 109.12 1,163,104 +0.39(+0.35%)
Jul 06, 2023 108.03 109.42 107.51 108.73 794,609 +0.07(+0.06%)
Jul 05, 2023 111.41 111.63 108.63 108.67 992,311 -3.00(-2.68%)
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.