Texas Roadhouse Inc (NQ: TXRH )

98.93 USD +2.05 (+2.12%)
Official Closing Price Updated: 7:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 97.28 99.18 97.28 98.93 675,700 +2.05(+2.12%)
Apr 15, 2021 97.32 97.32 95.32 96.88 541,921 +0.29(+0.30%)
Apr 14, 2021 95.93 98.44 95.93 96.59 812,802 +0.70(+0.73%)
Apr 13, 2021 97.96 98.55 95.83 95.89 900,677 -1.67(-1.71%)
Apr 12, 2021 100.45 100.45 97.20 97.56 801,393 -1.90(-1.91%)
Apr 09, 2021 98.62 99.56 97.33 99.46 401,700 +0.59(+0.60%)
Apr 08, 2021 99.74 99.75 97.81 98.87 686,556 +0.32(+0.32%)
Apr 07, 2021 98.19 99.79 97.43 98.55 669,125 -0.18(-0.18%)
Apr 06, 2021 97.80 100.77 97.55 98.73 766,953 +1.83(+1.89%)
Apr 05, 2021 97.50 97.50 95.55 96.90 531,611 +0.62(+0.64%)
Apr 01, 2021 96.28 96.77 95.29 96.28 633,700 +0.34(+0.35%)
Mar 31, 2021 96.21 97.75 95.84 95.94 584,168 -0.49(-0.51%)
Mar 30, 2021 94.71 96.43 94.71 96.43 441,992 +1.36(+1.43%)
Mar 29, 2021 97.22 98.32 94.63 95.07 487,839 -2.70(-2.76%)
Mar 26, 2021 96.78 97.82 95.57 97.77 524,200 +1.30(+1.35%)
Mar 25, 2021 90.84 97.27 89.59 96.47 910,762 +5.55(+6.10%)
Mar 24, 2021 93.71 94.39 90.92 90.92 476,209 -1.13(-1.23%)
Mar 23, 2021 92.92 94.10 91.60 92.05 685,467 -1.78(-1.90%)
Mar 22, 2021 97.17 97.17 93.24 93.83 646,342 -1.88(-1.96%)
Mar 19, 2021 94.76 97.58 94.01 95.71 1,515,100 -0.46(-0.48%)
Mar 18, 2021 96.99 99.01 96.03 96.17 817,813 -1.04(-1.07%)
Mar 17, 2021 94.60 97.75 94.05 97.21 852,266 +2.44(+2.57%)
Mar 16, 2021 98.14 98.14 94.63 94.77 753,193 -3.49(-3.55%)
Mar 15, 2021 98.00 99.64 97.20 98.26 692,469 +0.50(+0.51%)
Mar 12, 2021 96.23 97.91 95.79 97.76 642,900 +2.01(+2.10%)
Mar 11, 2021 94.34 96.46 93.64 95.75 990,312 +0.60(+0.63%)
Mar 10, 2021 92.45 95.99 92.35 95.15 564,230 +2.92(+3.17%)
Mar 09, 2021 96.31 96.59 92.23 92.23 521,613 -3.01(-3.16%)
Mar 08, 2021 94.25 96.95 93.88 95.24 858,851 +1.84(+1.97%)
Mar 05, 2021 92.75 93.69 89.49 93.40 820,800 +1.69(+1.84%)
Mar 04, 2021 93.53 94.60 89.62 91.71 786,963 -2.00(-2.13%)
Mar 03, 2021 92.82 95.25 91.94 93.71 1,233,060 +1.93(+2.10%)
Mar 02, 2021 91.49 93.04 89.68 91.78 1,271,056 -0.02(-0.02%)
Mar 01, 2021 91.91 94.25 91.44 91.80 1,103,353 +0.92(+1.01%)
Feb 26, 2021 90.80 92.58 88.30 90.88 837,600 -0.01(-0.01%)
Feb 25, 2021 94.43 95.57 90.59 90.89 1,459,275 -4.14(-4.36%)
Feb 24, 2021 90.62 95.93 89.92 95.03 896,684 +4.76(+5.27%)
Feb 23, 2021 90.15 91.30 89.20 90.27 915,323 -0.21(-0.23%)
Feb 22, 2021 87.58 92.11 87.30 90.48 1,148,471 +2.57(+2.92%)
Feb 19, 2021 83.75 89.92 83.75 87.91 1,826,500 +0.85(+0.98%)
Feb 18, 2021 85.20 87.55 84.81 87.06 788,320 +1.95(+2.29%)
Feb 17, 2021 84.82 86.35 83.67 85.11 895,024 -0.67(-0.78%)
Feb 16, 2021 86.99 87.25 84.25 85.78 1,043,293 -0.66(-0.76%)
Feb 12, 2021 87.41 87.41 85.62 86.44 492,800 -0.90(-1.03%)
Feb 11, 2021 87.50 87.80 85.82 87.34 548,992 +0.10(+0.11%)
Feb 10, 2021 89.38 89.57 86.71 87.24 550,720 -1.54(-1.73%)
Feb 09, 2021 89.46 90.00 88.24 88.78 646,211 -0.73(-0.82%)
Feb 08, 2021 89.02 89.88 87.73 89.51 1,043,068 +0.91(+1.03%)
Feb 05, 2021 85.50 88.87 85.39 88.60 1,321,900 +3.52(+4.14%)
Feb 04, 2021 83.00 86.60 82.39 85.08 849,054 +2.75(+3.34%)
Feb 03, 2021 80.20 83.56 80.01 82.33 974,707 +1.81(+2.25%)
Feb 02, 2021 79.23 80.89 78.37 80.52 675,474 +2.39(+3.06%)
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.