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 (%)
May 28, 2021 99.67 101.28 98.02 100.71 1,306,083 +1.65(+1.67%)
May 27, 2021 100.58 100.58 98.55 99.06 1,150,056 -0.80(-0.80%)
May 26, 2021 97.80 100.13 97.45 99.86 524,467 +2.62(+2.69%)
May 25, 2021 99.20 99.97 97.04 97.24 502,788 -1.82(-1.84%)
May 24, 2021 97.88 99.60 96.96 99.06 868,178 +2.44(+2.53%)
May 21, 2021 97.47 99.01 96.25 96.62 890,361 -0.44(-0.45%)
May 20, 2021 97.97 98.97 96.75 97.06 1,316,316 -1.34(-1.36%)
May 19, 2021 96.69 98.43 95.25 98.40 617,095 +0.31(+0.32%)
May 18, 2021 99.80 99.80 97.57 98.09 899,330 -1.58(-1.59%)
May 17, 2021 101.25 101.67 97.54 99.67 815,684 +1.12(+1.14%)
May 14, 2021 97.07 99.10 97.00 98.55 862,693 +1.75(+1.81%)
May 13, 2021 95.58 97.55 94.90 96.80 669,517 +1.51(+1.58%)
May 12, 2021 99.48 99.99 95.03 95.29 738,201 -4.75(-4.75%)
May 11, 2021 99.61 100.93 97.70 100.04 998,147 -1.46(-1.44%)
May 10, 2021 104.01 104.53 101.46 101.50 802,698 -3.13(-2.99%)
May 07, 2021 103.42 105.43 102.56 104.63 538,468 +1.31(+1.27%)
May 06, 2021 104.96 105.83 101.06 103.32 1,228,989 -1.44(-1.38%)
May 05, 2021 107.19 107.19 103.54 104.76 739,140 -2.19(-2.05%)
May 04, 2021 107.21 109.00 105.59 106.96 952,861 -0.45(-0.42%)
May 03, 2021 108.11 109.41 106.21 107.41 819,781 +0.39(+0.36%)
Apr 30, 2021 105.50 110.75 104.80 107.02 1,755,400 +3.31(+3.19%)
Apr 29, 2021 102.11 104.94 101.62 103.71 855,178 +2.93(+2.91%)
Apr 28, 2021 99.94 101.10 99.00 100.78 706,910 +0.42(+0.42%)
Apr 27, 2021 98.96 101.08 98.53 100.36 791,313 +0.52(+0.52%)
Apr 26, 2021 101.14 101.74 99.41 99.84 686,005 -0.52(-0.52%)
Apr 23, 2021 101.90 101.90 98.47 100.36 693,500 -0.53(-0.53%)
Apr 22, 2021 98.66 101.39 98.28 100.89 548,559 +2.20(+2.23%)
Apr 21, 2021 97.05 98.98 96.27 98.69 533,910 +1.54(+1.59%)
Apr 20, 2021 97.53 98.03 94.66 97.15 643,555 -0.68(-0.70%)
Apr 19, 2021 99.13 99.45 97.50 97.83 463,499 -1.10(-1.11%)
Apr 16, 2021 97.28 99.18 97.28 98.93 675,700 +2.05(+2.12%)
Apr 15, 2021 97.32 97.32 95.32 96.88 541,921 +0.29(+0.30%)
Apr 14, 2021 95.93 98.44 95.93 96.59 812,802 +0.70(+0.73%)
Apr 13, 2021 97.96 98.55 95.83 95.89 900,677 -1.67(-1.71%)
Apr 12, 2021 100.45 100.45 97.20 97.56 801,393 -1.90(-1.91%)
Apr 09, 2021 98.62 99.56 97.33 99.46 401,700 +0.59(+0.60%)
Apr 08, 2021 99.74 99.75 97.81 98.87 686,556 +0.32(+0.32%)
Apr 07, 2021 98.19 99.79 97.43 98.55 669,125 -0.18(-0.18%)
Apr 06, 2021 97.80 100.77 97.55 98.73 766,953 +1.83(+1.89%)
Apr 05, 2021 97.50 97.50 95.55 96.90 531,611 +0.62(+0.64%)
Apr 01, 2021 96.28 96.77 95.29 96.28 633,700 +0.34(+0.35%)
Mar 31, 2021 96.21 97.75 95.84 95.94 584,168 -0.49(-0.51%)
Mar 30, 2021 94.71 96.43 94.71 96.43 441,992 +1.36(+1.43%)
Mar 29, 2021 97.22 98.32 94.63 95.07 487,839 -2.70(-2.76%)
Mar 26, 2021 96.78 97.82 95.57 97.77 524,200 +1.30(+1.35%)
Mar 25, 2021 90.84 97.27 89.59 96.47 910,762 +5.55(+6.10%)
Mar 24, 2021 93.71 94.39 90.92 90.92 476,209 -1.13(-1.23%)
Mar 23, 2021 92.92 94.10 91.60 92.05 685,467 -1.78(-1.90%)
Mar 22, 2021 97.17 97.17 93.24 93.83 646,342 -1.88(-1.96%)
Mar 19, 2021 94.76 97.58 94.01 95.71 1,515,100 -0.46(-0.48%)
Mar 18, 2021 96.99 99.01 96.03 96.17 817,813 -1.04(-1.07%)
Mar 17, 2021 94.60 97.75 94.05 97.21 852,266 +2.44(+2.57%)
Mar 16, 2021 98.14 98.14 94.63 94.77 753,193 -3.49(-3.55%)
Mar 15, 2021 98.00 99.64 97.20 98.26 692,469 +0.50(+0.51%)
Mar 12, 2021 96.23 97.91 95.79 97.76 642,900 +2.01(+2.10%)
Mar 11, 2021 94.34 96.46 93.64 95.75 990,312 +0.60(+0.63%)
Mar 10, 2021 92.45 95.99 92.35 95.15 564,230 +2.92(+3.17%)
Mar 09, 2021 96.31 96.59 92.23 92.23 521,613 -3.01(-3.16%)
Mar 08, 2021 94.25 96.95 93.88 95.24 858,851 +1.84(+1.97%)
Mar 05, 2021 92.75 93.69 89.49 93.40 820,800 +1.69(+1.84%)
Mar 04, 2021 93.53 94.60 89.62 91.71 786,963 -2.00(-2.13%)
Mar 03, 2021 92.82 95.25 91.94 93.71 1,233,060 +1.93(+2.10%)
Mar 02, 2021 91.49 93.04 89.68 91.78 1,271,056 -0.02(-0.02%)
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.