Skip to main content

Texas Roadhouse, Inc. - Common Stock (NQ:TXRH)

187.41 -0.33 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 187.20 189.42 186.23 187.41 995,933 -0.33(-0.18%)
Jun 27, 2025 185.44 187.90 184.94 187.74 1,260,571 +2.71(+1.46%)
Jun 26, 2025 184.81 185.29 183.00 185.03 976,117 +1.02(+0.55%)
Jun 25, 2025 189.75 189.75 183.62 184.01 1,086,344 -4.78(-2.53%)
Jun 24, 2025 189.00 190.10 187.31 188.79 954,770 +0.20(+0.11%)
Jun 23, 2025 191.13 191.83 181.67 188.59 1,844,851 -4.43(-2.30%)
Jun 20, 2025 194.00 194.22 190.98 193.02 2,478,263 +0.08(+0.04%)
Jun 18, 2025 194.69 195.86 192.43 192.94 1,044,590 -1.61(-0.83%)
Jun 17, 2025 191.55 194.82 190.00 194.55 1,819,574 +1.67(+0.87%)
Jun 16, 2025 184.68 193.73 184.01 192.88 1,913,743 +10.59(+5.81%)
Jun 13, 2025 184.32 186.09 181.21 182.29 858,821 -4.35(-2.33%)
Jun 12, 2025 186.43 187.56 185.56 186.64 797,634 -1.20(-0.64%)
Jun 11, 2025 189.06 190.44 187.29 187.84 651,185 -1.33(-0.70%)
Jun 10, 2025 191.88 193.84 187.32 189.17 1,152,220 -5.61(-2.88%)
Jun 09, 2025 194.75 195.61 193.84 194.78 454,405 -0.41(-0.21%)
Jun 06, 2025 194.30 195.46 191.14 195.19 541,687 +3.51(+1.83%)
Jun 05, 2025 195.11 195.49 190.88 191.68 556,240 -3.43(-1.76%)
Jun 04, 2025 196.03 196.76 195.07 195.11 569,630 -0.81(-0.41%)
Jun 03, 2025 193.58 196.57 192.41 195.92 653,537 +1.25(+0.64%)
Jun 02, 2025 194.18 195.26 191.15 194.67 1,002,950 -0.54(-0.28%)
May 30, 2025 195.62 195.98 192.65 195.21 887,581 -0.57(-0.29%)
May 29, 2025 196.32 197.99 194.78 195.78 1,084,596 -0.53(-0.27%)
May 28, 2025 199.24 199.71 196.23 196.32 953,612 -3.48(-1.74%)
May 27, 2025 191.39 199.99 190.43 199.80 1,810,495 +9.81(+5.16%)
May 23, 2025 186.52 190.38 186.52 189.99 662,564 +1.26(+0.67%)
May 22, 2025 187.19 189.04 186.81 188.73 617,733 +1.63(+0.87%)
May 21, 2025 189.75 190.81 186.83 187.10 609,524 -4.26(-2.23%)
May 20, 2025 192.32 193.65 190.81 191.36 695,814 -2.17(-1.12%)
May 19, 2025 191.05 194.50 189.21 193.53 1,596,185 +0.61(+0.32%)
May 16, 2025 189.07 193.04 188.23 192.92 789,465 +3.48(+1.84%)
May 15, 2025 189.24 190.09 187.31 189.44 1,050,617 +0.34(+0.18%)
May 14, 2025 190.00 192.16 188.67 189.10 1,225,223 -1.41(-0.74%)
May 13, 2025 190.05 191.90 188.69 190.51 1,729,067 +0.55(+0.29%)
May 12, 2025 185.35 190.36 184.57 189.96 1,843,060 +9.15(+5.06%)
May 09, 2025 174.72 184.92 174.28 180.81 2,106,795 +8.26(+4.79%)
May 08, 2025 172.46 174.06 171.78 172.55 1,172,918 +1.29(+0.75%)
May 07, 2025 171.48 172.54 170.49 171.26 1,154,695 +0.01(+0.01%)
May 06, 2025 170.00 172.08 169.38 171.25 859,682 +0.09(+0.05%)
May 05, 2025 170.83 173.90 170.52 171.16 1,040,315 -0.63(-0.37%)
May 02, 2025 168.84 172.79 168.12 171.79 1,024,491 +5.05(+3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.