Texas Roadhouse Inc (NQ: TXRH )

82.50 USD -1.11 (-1.33%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 90.80 92.58 88.30 90.88 837,600 -0.01(-0.01%)
Feb 25, 2021 94.43 95.57 90.59 90.89 1,459,275 -4.14(-4.36%)
Feb 24, 2021 90.62 95.93 89.92 95.03 896,684 +4.76(+5.27%)
Feb 23, 2021 90.15 91.30 89.20 90.27 915,323 -0.21(-0.23%)
Feb 22, 2021 87.58 92.11 87.30 90.48 1,148,471 +2.57(+2.92%)
Feb 19, 2021 83.75 89.92 83.75 87.91 1,826,500 +0.85(+0.98%)
Feb 18, 2021 85.20 87.55 84.81 87.06 788,320 +1.95(+2.29%)
Feb 17, 2021 84.82 86.35 83.67 85.11 895,024 -0.67(-0.78%)
Feb 16, 2021 86.99 87.25 84.25 85.78 1,043,293 -0.66(-0.76%)
Feb 12, 2021 87.41 87.41 85.62 86.44 492,800 -0.90(-1.03%)
Feb 11, 2021 87.50 87.80 85.82 87.34 548,992 +0.10(+0.11%)
Feb 10, 2021 89.38 89.57 86.71 87.24 550,720 -1.54(-1.73%)
Feb 09, 2021 89.46 90.00 88.24 88.78 646,211 -0.73(-0.82%)
Feb 08, 2021 89.02 89.88 87.73 89.51 1,043,068 +0.91(+1.03%)
Feb 05, 2021 85.50 88.87 85.39 88.60 1,321,900 +3.52(+4.14%)
Feb 04, 2021 83.00 86.60 82.39 85.08 849,054 +2.75(+3.34%)
Feb 03, 2021 80.20 83.56 80.01 82.33 974,707 +1.81(+2.25%)
Feb 02, 2021 79.23 80.89 78.37 80.52 675,474 +2.39(+3.06%)
Feb 01, 2021 76.46 78.50 75.01 78.13 857,919 +1.92(+2.52%)
Jan 29, 2021 76.61 78.66 75.50 76.21 851,500 -1.45(-1.87%)
Jan 28, 2021 74.98 78.88 74.01 77.66 1,042,521 +3.65(+4.93%)
Jan 27, 2021 75.29 76.94 73.20 74.01 1,333,137 -3.59(-4.63%)
Jan 26, 2021 79.20 79.37 77.51 77.60 808,594 -1.14(-1.45%)
Jan 25, 2021 77.84 79.03 75.73 78.74 909,820 -0.97(-1.22%)
Jan 22, 2021 78.01 79.87 77.63 79.71 738,900 +1.36(+1.74%)
Jan 21, 2021 79.17 79.36 77.89 78.35 764,396 -0.74(-0.94%)
Jan 20, 2021 80.19 80.62 78.25 79.09 773,940 -0.99(-1.24%)
Jan 19, 2021 80.59 81.63 79.80 80.08 719,186 -0.54(-0.67%)
Jan 15, 2021 79.91 80.90 77.84 80.62 602,000 +0.24(+0.30%)
Jan 14, 2021 81.50 83.27 80.34 80.38 665,891 -0.36(-0.45%)
Jan 13, 2021 81.35 81.97 80.14 80.74 364,657 -1.04(-1.27%)
Jan 12, 2021 81.46 81.98 80.67 81.78 373,735 +0.72(+0.89%)
Jan 11, 2021 78.75 81.81 78.75 81.06 575,383 +0.81(+1.01%)
Jan 08, 2021 79.33 80.89 78.53 80.25 835,200 +1.03(+1.30%)
Jan 07, 2021 77.20 79.67 76.37 79.22 1,116,438 +2.17(+2.82%)
Jan 06, 2021 75.62 77.94 75.28 77.05 770,388 +1.47(+1.94%)
Jan 05, 2021 74.36 76.17 74.36 75.58 554,249 +1.32(+1.78%)
Jan 04, 2021 78.48 78.48 73.24 74.26 1,053,049 -3.90(-4.99%)
Dec 31, 2020 78.16 78.16 78.16 554,246 +0.52(+0.67%)
Dec 30, 2020 79.03 79.96 77.42 77.64 554,246 -1.32(-1.67%)
Dec 29, 2020 80.52 80.81 78.35 78.96 366,038 -1.04(-1.30%)
Dec 28, 2020 81.16 81.16 79.38 80.00 320,433 +0.04(+0.05%)
Dec 24, 2020 80.34 80.61 79.54 79.96 171,000 +0.08(+0.10%)
Dec 23, 2020 81.92 81.92 78.75 79.88 590,448 -0.56(-0.70%)
Dec 22, 2020 80.47 80.72 79.53 80.44 438,026 +0.10(+0.12%)
Dec 21, 2020 78.16 80.79 77.56 80.34 773,263 +0.41(+0.51%)
Dec 18, 2020 81.93 83.49 79.69 79.93 1,294,900 -1.98(-2.42%)
Dec 17, 2020 79.54 81.96 79.40 81.91 903,995 +2.13(+2.67%)
Dec 16, 2020 78.39 80.27 77.89 79.78 517,987 +0.49(+0.62%)
Dec 15, 2020 78.81 79.79 78.18 79.29 479,624 +1.02(+1.30%)
Dec 14, 2020 79.54 79.54 78.17 78.27 411,187 +0.10(+0.13%)
Dec 11, 2020 78.57 79.14 77.00 78.17 514,800 -0.64(-0.81%)
Dec 10, 2020 76.98 79.01 76.51 78.81 596,740 +1.17(+1.51%)
Dec 09, 2020 77.46 77.96 76.72 77.64 753,279 +0.10(+0.13%)
Dec 08, 2020 77.89 79.23 76.79 77.54 969,050 -2.12(-2.66%)
Dec 07, 2020 79.99 79.99 78.27 79.66 665,970 -0.21(-0.26%)
Dec 04, 2020 78.86 79.95 77.91 79.87 613,000 +1.21(+1.54%)
Dec 03, 2020 75.97 80.22 75.86 78.66 1,430,828 +2.67(+3.51%)
Dec 02, 2020 76.58 76.61 74.90 75.99 661,728 -0.91(-1.18%)
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.