Texas Roadhouse Inc (NQ: TXRH )

82.50 USD -1.11 (-1.33%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 89.00 93.28 89.80 93.13 1,067,285 +4.32(+4.86%)
Oct 29, 2021 86.69 93.53 85.86 88.81 2,514,263 -1.08(-1.20%)
Oct 28, 2021 88.60 90.35 87.93 89.89 1,243,848 +1.41(+1.59%)
Oct 27, 2021 89.60 90.39 87.90 88.48 1,053,014 -1.19(-1.33%)
Oct 26, 2021 90.16 88.84 89.67 785,830 +0.03(+0.03%)
Oct 25, 2021 89.94 90.33 88.00 89.64 915,348 +0.03(+0.03%)
Oct 22, 2021 88.05 90.00 87.10 89.61 1,181,042 +1.09(+1.23%)
Oct 21, 2021 88.73 90.00 87.70 88.52 779,030 -0.02(-0.02%)
Oct 20, 2021 87.29 91.06 85.81 88.54 1,497,009 -1.28(-1.43%)
Oct 19, 2021 91.54 91.95 89.73 89.82 535,740 -1.34(-1.47%)
Oct 18, 2021 88.31 91.16 88.31 91.16 903,138 +2.02(+2.27%)
Oct 15, 2021 91.48 92.05 88.91 89.14 583,184 -0.86(-0.96%)
Oct 14, 2021 89.54 90.99 88.93 90.00 617,647 +1.18(+1.33%)
Oct 13, 2021 91.64 91.88 87.92 88.82 1,171,234 -2.84(-3.10%)
Oct 12, 2021 91.97 92.90 91.01 91.66 577,247 -0.17(-0.19%)
Oct 11, 2021 92.73 94.50 91.70 91.83 395,377 -0.94(-1.01%)
Oct 08, 2021 92.85 93.51 92.07 92.77 410,361 -0.35(-0.38%)
Oct 07, 2021 92.79 94.04 92.79 93.12 636,819 +0.92(+1.00%)
Oct 06, 2021 94.09 94.51 91.21 92.20 1,293,171 -2.30(-2.43%)
Oct 05, 2021 94.22 96.41 93.67 94.50 892,949 +0.42(+0.45%)
Oct 04, 2021 94.68 95.57 93.52 94.08 573,280 -1.10(-1.16%)
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.