Texas Roadhouse Inc (NQ: TXRH )

80.32 +1.13 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 82.98 84.75 82.10 83.73 1,277,049 +0.81(+0.98%)
Mar 30, 2022 84.47 84.90 82.75 82.92 711,748 -2.15(-2.53%)
Mar 29, 2022 82.94 86.11 82.94 85.07 647,959 +2.92(+3.55%)
Mar 28, 2022 82.48 82.55 80.92 82.15 1,542,070 +0.58(+0.71%)
Mar 25, 2022 83.24 83.87 80.98 81.57 1,283,784 -1.99(-2.38%)
Mar 24, 2022 80.20 83.73 80.20 83.56 973,845 +3.57(+4.46%)
Mar 23, 2022 81.80 82.53 79.91 79.99 869,984 -2.09(-2.55%)
Mar 22, 2022 83.20 85.21 81.69 82.08 1,010,914 -1.00(-1.20%)
Mar 21, 2022 84.62 84.74 81.96 83.08 899,807 -0.57(-0.68%)
Mar 18, 2022 82.33 83.73 81.37 83.65 1,893,041 +1.30(+1.58%)
Mar 17, 2022 81.14 82.77 80.50 82.35 913,104 +0.08(+0.10%)
Mar 16, 2022 79.67 82.61 79.52 82.27 1,367,072 +3.92(+5.00%)
Mar 15, 2022 79.50 80.20 76.86 78.35 1,893,229 -0.76(-0.96%)
Mar 14, 2022 79.42 81.65 78.26 79.11 2,190,496 +0.31(+0.39%)
Mar 11, 2022 81.33 81.93 78.72 78.80 1,504,379 +0.21(+0.27%)
Mar 10, 2022 77.00 79.86 76.75 78.59 1,672,158 +0.38(+0.49%)
Mar 09, 2022 76.82 80.37 76.56 78.21 2,134,554 +3.69(+4.95%)
Mar 08, 2022 71.28 76.93 69.53 74.52 2,377,101 +3.31(+4.65%)
Mar 07, 2022 83.70 83.78 71.10 71.21 3,443,255 -12.54(-14.97%)
Mar 04, 2022 84.28 84.68 81.15 83.75 1,244,061 -1.54(-1.81%)
Mar 03, 2022 91.57 91.57 84.98 85.29 1,047,981 -5.66(-6.22%)
Mar 02, 2022 90.72 92.31 90.05 90.95 685,716 +1.14(+1.27%)
Mar 01, 2022 94.00 94.51 89.24 89.81 971,594 -5.10(-5.37%)
Feb 28, 2022 93.36 96.04 92.42 94.91 1,746,153 +1.60(+1.71%)
Feb 25, 2022 90.49 93.35 90.62 93.31 2,048,160 +2.91(+3.22%)
Feb 24, 2022 86.11 90.56 85.40 90.40 1,030,071 +2.38(+2.70%)
Feb 23, 2022 93.13 94.61 87.45 88.02 2,033,923 -0.60(-0.68%)
Feb 22, 2022 89.04 90.75 87.94 88.62 1,681,986 -0.81(-0.91%)
Feb 18, 2022 89.43 0 +1.85(+2.11%)
Feb 17, 2022 90.40 91.69 87.39 87.58 1,477,996 -3.71(-4.06%)
Feb 16, 2022 91.27 92.73 90.45 91.29 1,163,268 -0.43(-0.47%)
Feb 15, 2022 91.72 93.49 90.31 91.72 1,757,697 +0.97(+1.07%)
Feb 14, 2022 90.77 92.56 90.32 90.75 1,373,496 +0.22(+0.24%)
Feb 11, 2022 92.91 93.53 90.11 90.53 816,868 -1.89(-2.05%)
Feb 10, 2022 89.87 93.70 89.87 92.42 1,142,710 +0.87(+0.95%)
Feb 09, 2022 90.79 91.97 90.28 91.55 556,846 +1.48(+1.64%)
Feb 08, 2022 88.48 90.25 88.40 90.07 781,863 +1.64(+1.85%)
Feb 07, 2022 88.90 89.89 88.13 88.43 792,758 -0.31(-0.35%)
Feb 04, 2022 86.96 89.63 85.78 88.74 760,958 +1.55(+1.78%)
Feb 03, 2022 86.45 88.50 87.19 535,345 -0.08(-0.09%)
Feb 02, 2022 87.90 90.29 86.90 87.27 726,160 -0.11(-0.13%)
Feb 01, 2022 85.64 87.75 85.59 87.38 882,052 +1.99(+2.33%)
Jan 31, 2022 83.19 85.44 85.39 776,374 +1.64(+1.96%)
Jan 28, 2022 79.91 83.76 78.61 83.75 1,167,686 +3.63(+4.53%)
Jan 27, 2022 81.56 83.25 79.81 80.12 2,475,330 -1.92(-2.34%)
Jan 26, 2022 84.14 85.39 81.54 82.04 1,108,185 -1.22(-1.47%)
Jan 25, 2022 81.87 84.22 80.36 83.26 2,864,537 -0.10(-0.12%)
Jan 24, 2022 78.06 83.54 76.65 83.36 1,609,850 +4.08(+5.15%)
Jan 21, 2022 81.34 82.06 79.19 79.28 951,845 -2.58(-3.15%)
Jan 20, 2022 83.41 85.10 81.64 81.86 520,325 -0.96(-1.16%)
Jan 19, 2022 83.21 84.42 81.83 82.82 804,963 -0.36(-0.43%)
Jan 18, 2022 86.37 86.62 82.89 83.18 883,174 -4.11(-4.71%)
Jan 14, 2022 87.29 0 -0.20(-0.23%)
Jan 13, 2022 86.72 88.97 86.72 87.49 696,221 +0.98(+1.13%)
Jan 12, 2022 88.19 88.67 86.37 86.51 583,116 -1.55(-1.76%)
Jan 11, 2022 88.73 89.47 87.10 88.06 688,479 -0.83(-0.93%)
Jan 10, 2022 89.62 89.78 86.58 88.89 835,260 -1.33(-1.47%)
Jan 07, 2022 92.26 92.75 90.02 90.22 1,055,895 -0.78(-0.86%)
Jan 06, 2022 92.83 92.83 89.53 91.00 774,277 +0.63(+0.70%)
Jan 05, 2022 92.26 93.52 90.31 90.37 665,794 -1.70(-1.85%)
Jan 04, 2022 90.95 92.48 90.01 92.07 627,387 +2.10(+2.34%)
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.