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 (%)
Aug 31, 2021 93.88 95.10 92.40 95.00 1,171,404 +1.45(+1.55%)
Aug 30, 2021 95.20 95.45 93.03 93.55 746,672 -1.96(-2.05%)
Aug 27, 2021 92.99 95.75 92.86 95.51 590,281 +3.00(+3.24%)
Aug 26, 2021 92.25 92.83 91.31 92.51 484,021 +0.10(+0.11%)
Aug 25, 2021 90.96 92.86 90.53 92.41 787,371 +0.77(+0.84%)
Aug 24, 2021 91.28 92.20 90.57 91.64 604,777 +1.07(+1.18%)
Aug 23, 2021 90.75 92.36 90.07 90.57 666,524 +0.32(+0.35%)
Aug 20, 2021 89.57 90.76 88.78 90.25 456,425 +0.58(+0.65%)
Aug 19, 2021 89.14 90.48 87.96 89.67 1,516,166 -0.83(-0.92%)
Aug 18, 2021 89.91 91.26 88.75 90.50 675,535 +0.43(+0.48%)
Aug 17, 2021 88.57 90.72 88.57 90.07 1,281,294 +0.60(+0.67%)
Aug 16, 2021 88.37 89.98 87.95 89.47 467,073 +0.51(+0.57%)
Aug 13, 2021 90.49 90.49 88.78 88.96 655,109 -1.55(-1.71%)
Aug 12, 2021 90.76 91.22 89.23 90.51 618,504 -0.73(-0.80%)
Aug 11, 2021 90.56 91.58 89.73 91.24 574,991 +0.71(+0.78%)
Aug 10, 2021 89.48 90.60 89.13 90.53 576,978 +1.01(+1.13%)
Aug 09, 2021 91.00 91.25 88.18 89.52 844,316 -2.19(-2.39%)
Aug 06, 2021 91.49 92.50 90.47 91.71 973,585 +0.60(+0.66%)
Aug 05, 2021 89.33 91.86 89.28 91.11 701,642 +2.09(+2.35%)
Aug 04, 2021 87.92 89.46 87.31 89.02 625,632 +0.27(+0.30%)
Aug 03, 2021 92.42 92.42 87.31 88.75 1,587,928 -3.44(-3.73%)
Aug 02, 2021 92.45 94.26 90.76 92.19 1,425,652 +0.02(+0.02%)
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 95.79 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 -1.00(-1.09%)
Jun 17, 2021 94.68 95.10 90.09 91.50 1,597,263 -3.09(-3.27%)
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 95.61 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%)
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.