Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 89.14 90.95 89.13 90.66 692,419 +1.47(+1.65%)
Jun 29, 2021 89.32 89.47 88.23 89.19 691,774 -0.26(-0.29%)
Jun 28, 2021 92.05 92.37 88.73 89.46 709,805 -2.58(-2.81%)
Jun 25, 2021 89.72 92.75 89.31 92.04 1,562,329 +2.51(+2.80%)
Jun 24, 2021 88.66 89.69 87.51 89.53 1,168,129 +1.46(+1.66%)
Jun 23, 2021 87.47 88.67 87.23 88.07 831,142 +0.57(+0.65%)
Jun 22, 2021 86.98 87.96 85.21 87.51 868,381 +1.07(+1.24%)
Jun 21, 2021 85.83 87.02 85.37 86.43 1,037,411 +1.14(+1.34%)
Jun 18, 2021 85.23 86.18 84.54 85.29 1,498,070 -1.01(-1.17%)
Jun 17, 2021 89.23 89.63 84.90 86.30 1,694,815 -2.85(-3.19%)
Jun 16, 2021 90.58 90.60 88.69 89.15 874,510 -1.00(-1.11%)
Jun 15, 2021 92.03 92.15 89.97 90.14 738,083 -1.69(-1.84%)
Jun 14, 2021 92.90 93.35 90.97 91.83 484,716 -1.11(-1.20%)
Jun 11, 2021 93.51 94.19 92.55 92.94 528,002 +0.07(+0.07%)
Jun 10, 2021 94.22 94.32 91.27 92.88 695,806 -1.37(-1.45%)
Jun 09, 2021 95.87 96.23 94.04 94.24 687,746 -1.71(-1.78%)
Jun 08, 2021 93.66 96.88 93.30 95.95 1,009,287 +2.94(+3.16%)
Jun 07, 2021 92.07 93.96 92.03 93.01 976,204 +0.91(+0.99%)
Jun 04, 2021 91.12 92.22 90.14 92.10 818,113 +1.44(+1.59%)
Jun 03, 2021 90.00 91.28 87.73 90.65 1,523,205 -0.04(-0.04%)
Jun 02, 2021 92.32 92.33 90.26 90.69 1,351,413 -1.68(-1.82%)
Jun 01, 2021 95.18 95.42 91.67 92.37 1,062,186 -2.54(-2.68%)
May 28, 2021 93.93 95.45 92.38 94.91 1,385,852 +1.56(+1.67%)
May 27, 2021 94.79 94.79 92.88 93.36 1,220,295 -0.75(-0.80%)
May 26, 2021 92.17 94.37 91.84 94.11 556,498 +2.47(+2.69%)
May 25, 2021 93.49 94.22 91.45 91.64 533,495 -1.72(-1.84%)
May 24, 2021 92.25 93.87 91.38 93.36 921,202 +2.35(+2.58%)
May 21, 2021 91.86 93.31 90.71 91.01 944,739 -0.46(-0.50%)
May 20, 2021 92.33 93.27 91.18 91.47 1,396,710 -1.26(-1.36%)
May 19, 2021 91.12 92.76 89.77 92.74 654,784 +0.29(+0.32%)
May 18, 2021 94.06 94.06 91.95 92.44 954,256 -1.11(-1.19%)
May 17, 2021 95.04 95.43 91.56 93.56 868,989 +1.05(+1.14%)
May 14, 2021 91.12 93.02 91.05 92.50 919,070 +1.64(+1.81%)
May 13, 2021 89.72 91.57 89.08 90.86 713,270 +1.42(+1.58%)
May 12, 2021 93.38 93.86 89.20 89.44 786,442 -4.46(-4.75%)
May 11, 2021 93.50 94.74 91.71 93.90 1,063,376 -1.37(-1.44%)
May 10, 2021 97.63 98.12 95.24 95.27 855,154 -2.94(-2.99%)
May 07, 2021 97.08 98.96 96.27 98.21 573,657 +1.23(+1.27%)
May 06, 2021 98.52 99.34 94.86 96.98 1,309,304 -1.36(-1.38%)
May 05, 2021 100.61 100.61 97.19 98.34 787,443 -2.06(-2.05%)
May 04, 2021 100.63 102.31 99.11 100.40 1,015,131 -0.42(-0.42%)
May 03, 2021 101.48 102.70 99.69 100.82 873,354 +0.37(+0.36%)
Apr 30, 2021 99.03 103.96 98.37 100.45 1,870,116 +3.11(+3.19%)
Apr 29, 2021 95.85 98.50 95.39 97.35 911,064 +2.75(+2.91%)
Apr 28, 2021 93.81 94.90 92.93 94.60 753,107 +0.39(+0.42%)
Apr 27, 2021 92.89 94.88 92.49 94.20 843,025 +0.49(+0.52%)
Apr 26, 2021 94.94 95.50 93.31 93.72 730,835 -0.49(-0.52%)
Apr 23, 2021 95.65 95.65 92.43 94.20 738,820 -0.50(-0.53%)
Apr 22, 2021 92.61 95.17 92.25 94.70 584,407 +2.06(+2.23%)
Apr 21, 2021 91.10 92.91 90.36 92.64 568,801 +1.45(+1.59%)
Apr 20, 2021 91.55 92.02 88.85 91.19 685,611 -0.64(-0.70%)
Apr 19, 2021 93.05 93.35 91.52 91.83 493,788 -1.03(-1.11%)
Apr 16, 2021 91.31 93.10 91.31 92.86 719,857 +1.92(+2.12%)
Apr 15, 2021 91.35 91.35 89.47 90.94 577,335 +0.27(+0.30%)
Apr 14, 2021 90.05 92.40 90.05 90.67 865,919 +0.66(+0.73%)
Apr 13, 2021 91.95 92.50 89.95 90.01 959,536 -1.57(-1.71%)
Apr 12, 2021 94.29 94.29 91.24 91.58 853,764 -1.78(-1.91%)
Apr 09, 2021 92.57 93.45 91.36 93.36 427,951 +0.55(+0.60%)
Apr 08, 2021 93.62 93.63 91.81 92.81 731,422 +0.30(+0.32%)
Apr 07, 2021 92.17 93.67 91.45 92.50 712,852 -0.17(-0.18%)
Apr 06, 2021 91.80 94.59 91.57 92.67 817,073 +1.72(+1.89%)
Apr 05, 2021 91.52 91.52 89.69 90.96 566,352 +0.58(+0.64%)
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.