Texas Roadhouse Inc (NQ: TXRH )

79.28 USD -2.58 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 86.57 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%)
Jan 03, 2022 89.57 91.09 89.16 89.97 469,596 +0.69(+0.77%)
Dec 31, 2021 90.40 91.54 89.26 89.28 482,564 -1.16(-1.28%)
Dec 30, 2021 91.19 92.24 90.37 90.44 593,657 -0.52(-0.57%)
Dec 29, 2021 89.49 91.65 89.17 90.96 579,693 +1.34(+1.50%)
Dec 28, 2021 88.33 90.60 88.26 89.62 439,226 +0.87(+0.98%)
Dec 27, 2021 88.14 88.89 87.26 88.75 340,522 -0.04(-0.05%)
Dec 23, 2021 88.10 89.08 86.82 88.79 717,431 +1.62(+1.86%)
Dec 22, 2021 86.84 88.18 86.38 87.17 586,866 +0.70(+0.81%)
Dec 21, 2021 84.17 86.87 84.08 86.47 743,837 +3.15(+3.78%)
Dec 20, 2021 82.08 83.47 81.18 83.32 567,382 -0.43(-0.51%)
Dec 17, 2021 81.96 84.38 80.00 83.75 1,844,935 +1.34(+1.63%)
Dec 16, 2021 85.37 85.75 81.68 82.41 1,299,729 -1.67(-1.99%)
Dec 15, 2021 84.75 85.16 82.93 84.08 1,887,625 -0.92(-1.08%)
Dec 14, 2021 84.90 86.36 84.77 85.00 1,212,816 -0.62(-0.72%)
Dec 13, 2021 87.42 88.12 85.36 85.62 690,995 -2.42(-2.75%)
Dec 10, 2021 88.20 89.06 86.82 88.04 488,256 +0.17(+0.19%)
Dec 09, 2021 88.91 90.19 87.84 87.87 474,200 -1.85(-2.06%)
Dec 08, 2021 87.80 90.48 87.77 89.72 744,096 +2.55(+2.93%)
Dec 07, 2021 87.95 89.61 86.79 87.17 782,383 -0.34(-0.39%)
Dec 06, 2021 83.76 87.57 81.96 87.51 1,691,208 +5.01(+6.07%)
Dec 03, 2021 84.30 84.50 81.56 82.50 1,052,460 -1.11(-1.33%)
Dec 02, 2021 81.15 84.56 81.15 83.61 1,340,893 +2.75(+3.40%)
Dec 01, 2021 84.50 87.46 80.80 80.86 1,200,837 -2.08(-2.51%)
Nov 30, 2021 82.12 84.44 81.31 82.94 1,251,735 -0.65(-0.78%)
Nov 29, 2021 86.73 86.82 83.30 83.59 965,212 -1.88(-2.20%)
Nov 26, 2021 84.63 85.99 83.86 85.47 910,135 -3.27(-3.68%)
Nov 24, 2021 88.00 89.28 86.70 88.74 610,932 -0.10(-0.11%)
Nov 23, 2021 89.70 90.46 87.51 88.84 1,083,269 -0.92(-1.02%)
Nov 22, 2021 90.17 92.10 89.29 89.76 816,624 +0.03(+0.03%)
Nov 19, 2021 89.91 89.91 88.00 89.73 670,493 -0.47(-0.52%)
Nov 18, 2021 91.10 90.41 89.25 90.20 602,061 -1.05(-1.15%)
Nov 17, 2021 91.32 92.25 90.46 91.25 337,618 -0.20(-0.22%)
Nov 16, 2021 90.91 91.80 89.74 91.45 654,332 +0.07(+0.08%)
Nov 15, 2021 91.75 93.02 90.97 91.38 545,090 +0.39(+0.43%)
Nov 12, 2021 92.63 92.67 90.50 90.99 590,159 -1.25(-1.36%)
Nov 11, 2021 93.29 93.43 91.95 92.24 354,771 -0.40(-0.43%)
Nov 10, 2021 93.49 92.64 474,814 -1.71(-1.81%)
Nov 09, 2021 93.00 94.41 92.43 94.35 596,200 +1.62(+1.75%)
Nov 08, 2021 95.56 95.72 92.23 92.73 746,819 -3.02(-3.15%)
Nov 05, 2021 92.07 96.11 91.90 95.75 1,226,671 +5.00(+5.51%)
Nov 04, 2021 89.41 91.20 88.90 90.75 697,726 +1.97(+2.22%)
Nov 03, 2021 87.20 90.88 87.20 88.78 798,319 +0.99(+1.13%)
Nov 02, 2021 92.86 92.86 87.54 87.79 1,317,089 -5.34(-5.73%)
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.