Texas Roadhouse Inc (NQ: TXRH )

85.47 USD -3.27 (-3.68%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 76.39 77.59 74.56 76.90 899,351 +1.10(+1.45%)
Nov 30, 2020 75.13 76.30 73.48 75.80 875,792 +0.52(+0.69%)
Nov 27, 2020 75.61 76.46 75.10 75.28 253,900 -0.47(-0.62%)
Nov 25, 2020 77.69 77.69 74.59 75.75 957,900 -1.91(-2.46%)
Nov 24, 2020 76.38 78.51 75.88 77.66 1,201,060 +2.03(+2.68%)
Nov 23, 2020 75.69 75.94 74.00 75.63 704,221 +1.72(+2.33%)
Nov 20, 2020 73.25 74.53 72.60 73.91 753,000 -0.03(-0.04%)
Nov 19, 2020 72.40 74.11 71.80 73.94 476,913 +1.45(+2.00%)
Nov 18, 2020 73.27 74.65 72.21 72.49 757,575 -0.77(-1.05%)
Nov 17, 2020 72.18 73.69 72.18 73.26 721,393 +0.15(+0.21%)
Nov 16, 2020 76.06 77.21 72.96 73.11 948,227 +0.17(+0.23%)
Nov 13, 2020 73.41 73.70 72.04 72.94 1,021,900 +0.52(+0.72%)
Nov 12, 2020 73.24 73.94 71.60 72.42 1,245,102 -1.47(-1.99%)
Nov 11, 2020 76.70 77.27 73.48 73.89 866,355 -2.93(-3.81%)
Nov 10, 2020 80.35 80.96 75.74 76.82 1,337,182 -3.00(-3.76%)
Nov 09, 2020 80.46 84.27 79.01 79.82 2,614,657 +7.71(+10.69%)
Nov 06, 2020 72.03 72.91 70.80 72.11 782,300 -0.25(-0.35%)
Nov 05, 2020 72.09 73.59 71.96 72.36 710,084 +0.59(+0.82%)
Nov 04, 2020 69.73 72.72 69.33 71.77 792,477 +1.52(+2.16%)
Nov 03, 2020 70.30 70.90 69.22 70.25 1,051,992 +0.78(+1.12%)
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.