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 (%)
Sep 30, 2021 92.99 92.99 90.52 91.33 597,993 -0.91(-0.99%)
Sep 29, 2021 93.79 93.99 92.10 92.24 433,237 -1.08(-1.16%)
Sep 28, 2021 95.34 95.99 93.02 93.32 641,982 -2.20(-2.30%)
Sep 27, 2021 94.97 97.43 94.92 95.52 559,645 +0.80(+0.84%)
Sep 24, 2021 93.44 95.08 93.42 94.72 629,815 +1.48(+1.59%)
Sep 23, 2021 92.15 94.70 92.15 93.24 929,237 +2.27(+2.50%)
Sep 22, 2021 89.75 91.63 89.27 90.97 557,150 +1.72(+1.93%)
Sep 21, 2021 91.56 92.24 88.68 89.25 657,722 -2.23(-2.44%)
Sep 20, 2021 89.80 91.75 89.34 91.48 830,559 +0.12(+0.13%)
Sep 17, 2021 91.70 92.74 91.08 91.36 1,290,597 -0.26(-0.28%)
Sep 16, 2021 90.76 92.47 90.76 91.62 503,093 +1.18(+1.30%)
Sep 15, 2021 90.54 91.72 89.86 90.44 951,649 -0.55(-0.60%)
Sep 14, 2021 92.71 92.71 90.69 90.99 824,109 -1.18(-1.28%)
Sep 13, 2021 92.73 92.73 90.68 92.17 602,478 +0.23(+0.25%)
Sep 10, 2021 93.91 94.07 91.65 91.94 435,056 -1.24(-1.33%)
Sep 09, 2021 92.89 93.88 92.41 93.18 377,140 +0.03(+0.03%)
Sep 08, 2021 93.86 94.19 92.72 93.15 430,211 -0.58(-0.62%)
Sep 07, 2021 93.14 94.35 92.74 93.73 649,026 +0.11(+0.12%)
Sep 03, 2021 94.47 94.75 93.07 93.62 750,103 -1.37(-1.44%)
Sep 02, 2021 96.11 96.20 94.58 94.99 381,956 -0.64(-0.67%)
Sep 01, 2021 95.50 95.97 94.60 95.63 554,536 +0.63(+0.66%)
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%)
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.