Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 92.61 94.27 92.54 94.08 539,523 +1.89(+2.05%)
Aug 11, 2022 93.50 94.60 92.17 92.19 947,598 -0.60(-0.65%)
Aug 10, 2022 91.20 93.03 91.20 92.79 738,010 +3.59(+4.02%)
Aug 09, 2022 89.09 89.77 88.42 89.20 617,987 -0.20(-0.22%)
Aug 08, 2022 88.66 90.78 88.66 89.40 732,694 +1.01(+1.14%)
Aug 05, 2022 88.30 89.86 88.27 88.39 599,423 -1.28(-1.43%)
Aug 04, 2022 88.97 90.08 88.19 89.67 748,751 +0.23(+0.26%)
Aug 03, 2022 87.61 90.00 86.98 89.44 706,330 +2.55(+2.93%)
Aug 02, 2022 85.94 87.39 85.46 86.89 547,088 +0.36(+0.42%)
Aug 01, 2022 86.25 87.97 85.40 86.53 697,402 -0.69(-0.79%)
Jul 29, 2022 89.00 89.00 85.47 87.22 1,347,380 -0.59(-0.67%)
Jul 28, 2022 85.19 87.97 84.97 87.81 1,402,100 +2.66(+3.12%)
Jul 27, 2022 82.16 85.53 82.08 85.15 893,873 +4.02(+4.96%)
Jul 26, 2022 82.33 82.33 80.71 81.13 794,009 -1.84(-2.22%)
Jul 25, 2022 83.81 83.81 81.73 82.97 687,004 -0.84(-1.00%)
Jul 22, 2022 84.24 85.50 83.08 83.81 716,373 -0.19(-0.23%)
Jul 21, 2022 83.93 84.41 82.85 84.00 667,399 -0.48(-0.57%)
Jul 20, 2022 82.84 84.68 82.75 84.48 805,375 +1.90(+2.30%)
Jul 19, 2022 81.36 82.92 81.11 82.58 964,439 +2.25(+2.80%)
Jul 18, 2022 81.59 82.36 80.13 80.33 1,070,725 -1.27(-1.56%)
Jul 15, 2022 81.15 82.56 79.66 81.60 1,107,583 +1.91(+2.40%)
Jul 14, 2022 78.62 79.98 78.02 79.69 802,607 +0.33(+0.42%)
Jul 13, 2022 77.24 79.82 76.38 79.36 1,463,851 +0.30(+0.38%)
Jul 12, 2022 78.69 79.94 78.48 79.06 962,457 +0.50(+0.64%)
Jul 11, 2022 77.81 79.11 76.96 78.56 1,084,476 +0.18(+0.23%)
Jul 08, 2022 79.36 79.82 76.84 78.38 1,031,858 -2.33(-2.89%)
Jul 07, 2022 78.26 80.98 78.26 80.71 1,296,287 +2.83(+3.63%)
Jul 06, 2022 78.49 79.56 77.35 77.88 860,843 -0.16(-0.21%)
Jul 05, 2022 73.43 78.20 72.64 78.04 1,131,442 +2.75(+3.65%)
Jul 01, 2022 73.12 75.47 73.01 75.29 581,507 +2.09(+2.86%)
Jun 30, 2022 72.78 74.88 71.95 73.20 1,005,386 -1.00(-1.35%)
Jun 29, 2022 74.74 74.85 73.03 74.20 711,045 -0.72(-0.96%)
Jun 28, 2022 77.25 77.98 74.64 74.92 593,668 -2.10(-2.73%)
Jun 27, 2022 78.83 78.90 76.66 77.02 895,768 +0.07(+0.09%)
Jun 24, 2022 73.85 77.44 73.43 76.95 1,571,305 +3.34(+4.54%)
Jun 23, 2022 73.43 74.02 71.35 73.61 853,895 +0.65(+0.89%)
Jun 22, 2022 70.09 73.22 69.76 72.96 1,322,997 +1.96(+2.76%)
Jun 21, 2022 72.95 73.69 70.64 71.00 990,130 -1.20(-1.66%)
Jun 17, 2022 69.85 72.39 69.75 72.20 1,458,132 +2.60(+3.74%)
Jun 16, 2022 71.19 71.32 68.94 69.60 1,054,339 -3.76(-5.13%)
Jun 15, 2022 72.50 74.60 72.43 73.36 894,526 +1.86(+2.60%)
Jun 14, 2022 73.73 74.67 71.10 71.50 1,201,454 -1.98(-2.69%)
Jun 13, 2022 75.01 75.50 72.50 73.48 1,460,203 -4.36(-5.60%)
Jun 10, 2022 78.71 79.51 76.75 77.84 1,176,799 -2.15(-2.69%)
Jun 09, 2022 79.50 80.96 78.92 79.99 942,091 -0.20(-0.25%)
Jun 08, 2022 81.51 81.69 79.66 80.19 1,027,060 -1.37(-1.68%)
Jun 07, 2022 79.62 81.57 78.31 81.56 1,088,746 +0.69(+0.85%)
Jun 06, 2022 80.26 81.22 78.81 80.87 859,579 +0.73(+0.91%)
Jun 03, 2022 79.08 80.46 78.49 80.14 896,474 -0.05(-0.06%)
Jun 02, 2022 76.26 80.25 75.97 80.19 1,877,811 +4.20(+5.53%)
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.