Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 94.97 96.25 92.90 96.11 813,909 +1.60(+1.69%)
Nov 29, 2022 94.56 94.61 91.99 94.52 1,285,870 -0.53(-0.56%)
Nov 28, 2022 95.99 97.95 95.00 95.05 1,033,215 -0.95(-0.99%)
Nov 25, 2022 95.67 96.53 94.93 96.00 356,594 +0.07(+0.07%)
Nov 23, 2022 94.99 96.03 94.68 95.93 527,880 +0.80(+0.84%)
Nov 22, 2022 94.84 95.14 93.54 95.13 631,244 +0.75(+0.79%)
Nov 21, 2022 95.10 95.63 94.06 94.38 729,117 -0.43(-0.45%)
Nov 18, 2022 96.77 97.17 94.66 94.81 569,652 -0.44(-0.46%)
Nov 17, 2022 93.93 96.38 93.36 95.24 706,655 +0.16(+0.17%)
Nov 16, 2022 94.56 95.13 93.10 95.08 674,058 +0.15(+0.16%)
Nov 15, 2022 94.87 95.80 94.19 94.92 673,819 +1.43(+1.53%)
Nov 14, 2022 93.01 94.69 92.35 93.49 1,021,498 +0.47(+0.51%)
Nov 11, 2022 98.10 98.47 91.75 93.02 1,386,639 -4.59(-4.70%)
Nov 10, 2022 97.63 98.06 95.16 97.60 1,093,082 +3.15(+3.33%)
Nov 09, 2022 94.14 95.09 93.05 94.46 594,376 -0.06(-0.06%)
Nov 08, 2022 93.80 95.25 92.50 94.52 692,731 +1.58(+1.70%)
Nov 07, 2022 95.66 96.03 90.82 92.94 1,293,963 -2.78(-2.90%)
Nov 04, 2022 96.24 97.06 94.52 95.72 679,592 +0.46(+0.49%)
Nov 03, 2022 94.71 96.13 93.88 95.25 745,233 +0.05(+0.05%)
Nov 02, 2022 95.57 95.20 1,279,863 -0.58(-0.61%)
Nov 01, 2022 96.15 96.46 93.66 95.79 944,773 +0.03(+0.03%)
Oct 31, 2022 94.06 96.84 93.37 95.76 1,366,060 +0.23(+0.24%)
Oct 28, 2022 93.87 95.65 91.03 95.52 1,855,458 -0.04(-0.04%)
Oct 27, 2022 95.31 96.39 94.14 95.56 1,259,580 +1.44(+1.53%)
Oct 26, 2022 94.42 97.13 93.60 94.12 1,487,252 +0.66(+0.70%)
Oct 25, 2022 92.22 93.85 92.17 93.46 692,598 +0.92(+0.99%)
Oct 24, 2022 92.32 94.70 91.95 92.54 1,049,116 +0.16(+0.18%)
Oct 21, 2022 89.91 92.60 89.91 92.38 1,079,019 +2.06(+2.28%)
Oct 20, 2022 92.19 93.32 90.05 90.32 1,436,921 -2.50(-2.69%)
Oct 19, 2022 92.65 93.83 92.13 92.81 779,286 -0.29(-0.31%)
Oct 18, 2022 93.20 93.85 91.99 93.11 782,122 +1.58(+1.72%)
Oct 17, 2022 91.84 92.50 91.32 91.53 1,018,768 +1.85(+2.06%)
Oct 14, 2022 92.59 93.89 89.57 89.68 976,759 -2.16(-2.35%)
Oct 13, 2022 89.79 92.52 88.59 91.84 1,438,387 +0.78(+0.86%)
Oct 12, 2022 88.39 92.05 87.95 91.05 1,551,158 +2.62(+2.97%)
Oct 11, 2022 85.21 89.03 84.62 88.43 1,203,686 +3.11(+3.64%)
Oct 10, 2022 85.05 86.48 84.14 85.32 737,981 +0.88(+1.04%)
Oct 07, 2022 85.19 85.99 83.89 84.44 786,889 -1.66(-1.93%)
Oct 06, 2022 87.77 88.64 86.05 86.11 823,785 -1.98(-2.25%)
Oct 05, 2022 87.11 88.64 86.95 88.09 598,997 -0.24(-0.27%)
Oct 04, 2022 85.61 88.67 85.57 88.33 1,287,623 +4.04(+4.79%)
Oct 03, 2022 85.08 85.08 82.54 84.30 806,225 -0.15(-0.17%)
Sep 30, 2022 85.47 86.96 84.41 84.44 867,109 -1.71(-1.99%)
Sep 29, 2022 86.10 87.24 85.11 86.16 1,271,005 -0.58(-0.67%)
Sep 28, 2022 83.26 86.98 82.88 86.74 948,997 +3.60(+4.33%)
Sep 27, 2022 82.87 84.69 82.19 83.14 776,225 +1.32(+1.61%)
Sep 26, 2022 81.81 83.37 81.35 81.82 626,709 +0.16(+0.20%)
Sep 23, 2022 82.59 83.60 80.60 81.66 901,819 -1.97(-2.36%)
Sep 22, 2022 86.51 86.90 83.17 83.63 949,397 -2.93(-3.39%)
Sep 21, 2022 87.71 89.07 86.51 86.56 1,012,977 -1.00(-1.14%)
Sep 20, 2022 87.26 87.92 86.52 87.56 482,031 -0.29(-0.33%)
Sep 19, 2022 86.39 88.78 86.39 87.85 529,139 +0.27(+0.31%)
Sep 16, 2022 86.47 87.97 85.67 87.58 1,414,847 +0.27(+0.31%)
Sep 15, 2022 87.31 88.85 86.74 87.31 927,537 -0.53(-0.61%)
Sep 14, 2022 86.06 88.31 84.85 87.84 945,320 +2.21(+2.58%)
Sep 13, 2022 85.79 86.72 84.85 85.63 751,840 -2.55(-2.89%)
Sep 12, 2022 88.75 89.19 87.41 88.18 776,528 -0.06(-0.07%)
Sep 09, 2022 87.63 89.14 87.63 88.24 500,358 +0.17(+0.20%)
Sep 08, 2022 85.30 88.33 85.20 88.06 625,072 +1.85(+2.14%)
Sep 07, 2022 83.64 86.59 83.64 86.21 529,054 +2.76(+3.30%)
Sep 06, 2022 83.43 84.47 82.29 83.46 771,715 -0.75(-0.89%)
Sep 02, 2022 86.15 86.42 83.71 84.20 682,239 -1.53(-1.79%)
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.