Texas Roadhouse Inc (NQ: TXRH )

82.70 USD -0.89 (-1.06%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 93.70 94.55 91.51 92.17 2,501,409 -6.46(-6.55%)
Jul 29, 2021 99.27 100.86 98.60 98.63 1,079,396 -0.18(-0.18%)
Jul 28, 2021 101.72 102.10 97.95 98.81 766,643 -3.28(-3.21%)
Jul 27, 2021 101.79 102.17 99.38 102.09 862,788 +0.34(+0.33%)
Jul 26, 2021 98.60 102.20 98.11 101.75 1,085,642 +3.65(+3.72%)
Jul 23, 2021 97.31 98.52 96.22 98.10 906,850 +1.67(+1.73%)
Jul 22, 2021 95.93 96.93 95.08 96.43 923,508 +0.28(+0.29%)
Jul 21, 2021 95.19 98.27 94.44 96.15 870,296 +1.56(+1.65%)
Jul 20, 2021 89.74 94.89 89.09 94.59 829,940 +5.10(+5.70%)
Jul 19, 2021 92.46 92.63 88.76 89.49 1,088,489 -4.88(-5.17%)
Jul 16, 2021 95.55 96.51 94.24 94.37 693,578 -0.19(-0.20%)
Jul 15, 2021 96.16 96.48 93.32 94.56 600,269 -1.83(-1.90%)
Jul 14, 2021 97.73 98.96 96.23 96.39 359,924 -0.84(-0.86%)
Jul 13, 2021 97.84 98.15 96.82 97.23 363,096 -0.95(-0.97%)
Jul 12, 2021 96.56 98.37 96.22 98.18 443,503 +1.62(+1.68%)
Jul 09, 2021 94.21 96.64 94.07 96.56 616,094 +3.24(+3.47%)
Jul 08, 2021 94.32 94.93 92.99 93.32 516,840 -1.91(-2.01%)
Jul 07, 2021 95.15 96.32 94.06 95.23 687,117 -0.36(-0.38%)
Jul 06, 2021 95.93 96.13 94.09 95.59 774,037 -0.26(-0.27%)
Jul 02, 2021 97.64 97.64 95.80 95.85 499,005 -1.36(-1.40%)
Jul 01, 2021 96.78 97.65 96.30 97.21 522,255 +1.01(+1.05%)
Jun 30, 2021 94.58 96.50 94.57 96.20 652,564 +1.56(+1.65%)
Jun 29, 2021 94.77 94.93 93.62 94.64 651,956 -0.28(-0.29%)
Jun 28, 2021 97.67 98.01 94.15 94.92 668,949 -2.74(-2.81%)
Jun 25, 2021 95.20 98.41 94.76 97.66 1,472,402 +2.66(+2.80%)
Jun 24, 2021 94.07 95.17 92.85 95.00 1,100,892 +1.55(+1.66%)
Jun 23, 2021 92.81 94.08 92.56 93.45 783,302 +0.60(+0.65%)
Jun 22, 2021 92.29 93.33 90.41 92.85 818,398 +1.14(+1.24%)
Jun 21, 2021 91.07 92.34 90.58 91.71 977,699 +1.21(+1.34%)
Jun 18, 2021 90.44 91.44 89.71 90.50 1,411,842 -1.07(-1.17%)
Jun 17, 2021 94.68 95.10 90.09 91.57 1,597,263 -3.02(-3.19%)
Jun 16, 2021 96.11 96.13 94.11 94.59 824,174 -1.06(-1.11%)
Jun 15, 2021 97.65 97.78 95.46 95.65 695,600 -1.79(-1.84%)
Jun 14, 2021 98.57 99.05 96.53 97.44 456,816 -1.18(-1.20%)
Jun 11, 2021 99.22 99.94 98.20 98.62 497,611 +0.07(+0.07%)
Jun 10, 2021 99.97 100.08 96.84 98.55 655,756 -1.45(-1.45%)
Jun 09, 2021 101.73 102.11 99.78 100.00 648,160 -1.81(-1.78%)
Jun 08, 2021 99.38 102.80 99.00 101.81 951,193 +3.12(+3.16%)
Jun 07, 2021 97.69 99.70 97.65 98.69 920,015 +0.97(+0.99%)
Jun 04, 2021 96.68 97.85 95.65 97.72 771,023 +1.53(+1.59%)
Jun 03, 2021 95.50 96.86 93.09 96.19 1,435,530 -0.04(-0.04%)
Jun 02, 2021 97.96 97.97 95.78 96.23 1,273,627 -1.78(-1.82%)
Jun 01, 2021 100.99 101.25 97.27 98.01 1,001,047 -2.70(-2.68%)
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 +2.49(+2.58%)
May 21, 2021 97.47 99.01 96.25 96.57 890,361 -0.49(-0.50%)
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 +0.30(+0.31%)
May 18, 2021 99.80 99.80 97.57 98.10 899,330 -1.57(-1.58%)
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%)
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.