Texas Roadhouse Inc (NQ: TXRH )

95.15 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 89.00 89.00 85.47 87.22 1,347,380 -0.59(-0.67%)
Jul 28, 2022 85.19 87.97 84.97 87.81 1,402,100 +2.66(+3.12%)
Jul 27, 2022 82.16 85.53 82.08 85.15 893,873 +4.02(+4.96%)
Jul 26, 2022 82.33 82.33 80.71 81.13 794,009 -1.84(-2.22%)
Jul 25, 2022 83.81 83.81 81.73 82.97 687,004 -0.84(-1.00%)
Jul 22, 2022 84.24 85.50 83.08 83.81 716,373 -0.19(-0.23%)
Jul 21, 2022 83.93 84.41 82.85 84.00 667,399 -0.48(-0.57%)
Jul 20, 2022 82.84 84.68 82.75 84.48 805,375 +1.90(+2.30%)
Jul 19, 2022 81.36 82.92 81.11 82.58 964,439 +2.25(+2.80%)
Jul 18, 2022 81.59 82.36 80.13 80.33 1,070,725 -1.27(-1.56%)
Jul 15, 2022 81.15 82.56 79.66 81.60 1,107,583 +1.91(+2.40%)
Jul 14, 2022 78.62 79.98 78.02 79.69 802,607 +0.33(+0.42%)
Jul 13, 2022 77.24 79.82 76.38 79.36 1,463,851 +0.30(+0.38%)
Jul 12, 2022 78.69 79.94 78.48 79.06 962,457 +0.50(+0.64%)
Jul 11, 2022 77.81 79.11 76.96 78.56 1,084,476 +0.18(+0.23%)
Jul 08, 2022 79.36 79.82 76.84 78.38 1,031,858 -2.33(-2.89%)
Jul 07, 2022 78.26 80.98 78.26 80.71 1,296,287 +2.83(+3.63%)
Jul 06, 2022 78.49 79.56 77.35 77.88 860,843 -0.16(-0.21%)
Jul 05, 2022 73.43 78.20 72.64 78.04 1,131,442 +2.75(+3.65%)
Jul 01, 2022 73.12 75.47 73.01 75.29 581,507 +2.09(+2.86%)
Jun 30, 2022 72.78 74.88 71.95 73.20 1,005,386 -1.00(-1.35%)
Jun 29, 2022 74.74 74.85 73.03 74.20 711,045 -0.72(-0.96%)
Jun 28, 2022 77.25 77.98 74.64 74.92 593,668 -2.10(-2.73%)
Jun 27, 2022 78.83 78.90 76.66 77.02 895,768 +0.07(+0.09%)
Jun 24, 2022 73.85 77.44 73.43 76.95 1,571,305 +3.34(+4.54%)
Jun 23, 2022 73.43 74.02 71.35 73.61 853,895 +0.65(+0.89%)
Jun 22, 2022 70.09 73.22 69.76 72.96 1,322,997 +1.96(+2.76%)
Jun 21, 2022 72.95 73.69 70.64 71.00 990,130 -1.20(-1.66%)
Jun 17, 2022 69.85 72.39 69.75 72.20 1,458,132 +2.60(+3.74%)
Jun 16, 2022 71.19 71.32 68.94 69.60 1,054,339 -3.76(-5.13%)
Jun 15, 2022 72.50 74.60 72.43 73.36 894,526 +1.86(+2.60%)
Jun 14, 2022 73.73 74.67 71.10 71.50 1,201,454 -1.98(-2.69%)
Jun 13, 2022 75.01 75.50 72.50 73.48 1,460,203 -4.36(-5.60%)
Jun 10, 2022 78.71 79.51 76.75 77.84 1,176,799 -2.15(-2.69%)
Jun 09, 2022 79.50 80.96 78.92 79.99 942,091 -0.20(-0.25%)
Jun 08, 2022 81.51 81.69 79.66 80.19 1,027,060 -1.37(-1.68%)
Jun 07, 2022 79.62 81.57 78.31 81.56 1,088,746 +0.69(+0.85%)
Jun 06, 2022 80.26 81.22 78.81 80.87 859,579 +0.73(+0.91%)
Jun 03, 2022 79.08 80.46 78.49 80.14 896,474 -0.05(-0.06%)
Jun 02, 2022 76.26 80.25 75.97 80.19 1,877,811 +4.20(+5.53%)
Jun 01, 2022 78.84 78.88 75.59 75.99 1,390,483 -1.98(-2.54%)
May 31, 2022 79.61 80.04 77.63 77.97 1,384,853 -2.35(-2.93%)
May 27, 2022 79.56 81.61 79.05 80.32 811,388 +1.13(+1.43%)
May 26, 2022 74.36 79.84 74.19 79.19 1,946,701 +3.37(+4.44%)
May 25, 2022 70.48 76.44 70.25 75.82 2,299,857 +5.90(+8.44%)
May 24, 2022 70.20 70.58 68.58 69.92 1,388,297 -1.26(-1.77%)
May 23, 2022 72.18 72.18 68.80 71.18 1,196,135 -0.19(-0.27%)
May 20, 2022 72.55 72.95 69.61 71.37 990,276 -0.57(-0.79%)
May 19, 2022 71.24 72.90 70.21 71.94 1,221,182 -0.01(-0.01%)
May 18, 2022 76.03 76.87 71.22 71.95 1,029,032 -5.27(-6.82%)
May 17, 2022 77.70 78.24 75.60 77.22 1,432,616 +1.21(+1.59%)
May 16, 2022 78.01 78.31 75.12 76.01 868,904 -2.53(-3.22%)
May 13, 2022 77.77 79.36 77.50 78.54 1,082,475 +2.06(+2.69%)
May 12, 2022 74.98 77.29 74.06 76.48 1,165,478 +1.43(+1.91%)
May 11, 2022 79.30 80.23 74.82 75.05 1,271,195 -4.57(-5.74%)
May 10, 2022 78.39 80.49 76.83 79.62 1,516,280 +2.56(+3.32%)
May 09, 2022 83.39 83.64 76.75 77.06 1,775,263 -6.85(-8.16%)
May 06, 2022 81.93 85.08 78.82 83.91 3,059,369 +5.50(+7.01%)
May 05, 2022 80.76 81.48 77.51 78.41 1,659,865 -3.07(-3.77%)
May 04, 2022 82.87 83.06 78.75 81.48 1,938,690 -1.46(-1.76%)
May 03, 2022 84.68 84.77 81.71 82.94 1,294,789 -1.74(-2.05%)
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.