Texas Roadhouse Inc (NQ: TXRH )

94.52 -0.70 (-0.74%)
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 78.52 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 72.59 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 +0.16(+0.21%)
Nov 16, 2020 76.06 77.20 72.95 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%)
Nov 02, 2020 70.38 70.93 68.45 69.47 1,573,365 -0.56(-0.80%)
Oct 30, 2020 71.07 71.74 68.25 70.03 1,416,200 -1.68(-2.34%)
Oct 29, 2020 72.72 72.72 67.55 71.71 1,815,409 +2.89(+4.20%)
Oct 28, 2020 67.79 70.51 67.18 68.82 1,537,371 -0.68(-0.98%)
Oct 27, 2020 70.42 71.29 68.63 69.50 836,809 -1.05(-1.49%)
Oct 26, 2020 71.19 72.07 69.18 70.55 1,283,944 -1.80(-2.49%)
Oct 23, 2020 75.49 75.49 72.08 72.35 952,300 -3.15(-4.17%)
Oct 22, 2020 74.18 76.21 73.66 75.50 1,040,101 +1.62(+2.19%)
Oct 21, 2020 74.34 74.64 73.24 73.88 985,158 -0.28(-0.38%)
Oct 20, 2020 73.44 75.42 72.73 74.16 876,078 +1.56(+2.15%)
Oct 19, 2020 74.18 74.76 72.43 72.60 775,011 -1.27(-1.72%)
Oct 16, 2020 73.58 74.35 72.98 73.87 689,000 +0.12(+0.16%)
Oct 15, 2020 71.43 73.88 70.90 73.75 904,337 +1.43(+1.98%)
Oct 14, 2020 71.30 72.50 70.87 72.32 874,246 +1.57(+2.22%)
Oct 13, 2020 71.21 71.96 69.70 70.75 813,432 -0.55(-0.77%)
Oct 12, 2020 70.75 73.16 70.52 71.30 1,325,416 +0.96(+1.36%)
Oct 09, 2020 70.17 70.64 69.36 70.34 648,500 +0.58(+0.83%)
Oct 08, 2020 69.00 70.09 68.56 69.76 781,891 +1.11(+1.62%)
Oct 07, 2020 67.51 68.76 66.80 68.65 936,670 +2.21(+3.33%)
Oct 06, 2020 66.48 68.90 65.63 66.44 1,358,412 +0.64(+0.97%)
Oct 05, 2020 64.68 66.19 63.82 65.80 746,166 +1.58(+2.46%)
Oct 02, 2020 62.45 64.77 61.96 64.22 793,900 +0.23(+0.36%)
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.