Texas Roadhouse Inc (NQ: TXRH )

83.59 USD -1.88 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 91.91 94.25 91.44 91.80 1,103,353 +0.92(+1.01%)
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 77.60 808,494 -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%)
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.