Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.57 -2.42 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 173.60 175.51 171.51 171.57 921,055 -2.42(-1.39%)
Jul 16, 2024 171.14 174.19 169.77 173.99 671,642 +4.29(+2.53%)
Jul 15, 2024 169.75 171.82 168.49 169.70 946,426 +0.62(+0.37%)
Jul 12, 2024 167.95 170.73 167.84 169.08 696,566 +1.57(+0.94%)
Jul 11, 2024 167.47 168.66 165.36 167.51 833,938 +0.63(+0.38%)
Jul 10, 2024 166.39 167.02 164.17 166.88 974,822 +0.36(+0.22%)
Jul 09, 2024 172.10 172.81 166.19 166.52 812,900 -5.04(-2.94%)
Jul 08, 2024 171.74 172.41 170.25 171.56 571,336 +0.88(+0.52%)
Jul 05, 2024 167.40 171.03 166.12 170.68 694,729 +4.04(+2.42%)
Jul 03, 2024 168.09 168.09 166.26 166.64 358,562 -0.97(-0.58%)
Jul 02, 2024 170.45 170.55 166.88 167.61 657,682 -2.75(-1.61%)
Jul 01, 2024 172.85 173.03 163.53 170.36 1,268,105 -1.35(-0.79%)
Jun 28, 2024 174.37 175.72 170.61 171.71 1,552,252 -2.36(-1.36%)
Jun 27, 2024 172.34 174.32 171.88 174.07 1,197,523 +2.05(+1.19%)
Jun 26, 2024 170.82 172.14 169.57 172.02 572,344 +0.36(+0.21%)
Jun 25, 2024 171.28 173.25 170.97 171.66 528,549 +0.80(+0.47%)
Jun 24, 2024 170.41 171.43 169.00 170.86 656,832 +0.45(+0.26%)
Jun 21, 2024 169.67 170.47 166.86 170.41 1,619,087 +1.05(+0.62%)
Jun 20, 2024 170.98 171.42 167.38 169.36 1,062,423 -0.67(-0.39%)
Jun 18, 2024 171.59 172.07 169.52 170.03 910,391 -1.59(-0.93%)
Jun 17, 2024 168.00 171.74 167.53 171.62 794,330 +4.19(+2.50%)
Jun 14, 2024 169.89 170.23 167.03 167.43 697,157 -3.71(-2.17%)
Jun 13, 2024 170.76 172.54 170.66 171.14 682,098 -0.57(-0.33%)
Jun 12, 2024 169.97 173.76 169.74 171.71 892,758 +2.78(+1.65%)
Jun 11, 2024 169.00 169.55 167.39 168.93 567,184 -0.21(-0.12%)
Jun 10, 2024 167.21 169.29 165.97 169.14 1,020,189 +1.81(+1.08%)
Jun 07, 2024 169.28 170.59 167.21 167.33 495,644 -2.22(-1.31%)
Jun 06, 2024 169.66 170.12 168.30 169.55 640,182 -0.90(-0.53%)
Jun 05, 2024 169.42 171.20 167.10 170.44 477,193 +2.10(+1.25%)
Jun 04, 2024 168.12 169.98 165.42 168.34 655,306 -0.48(-0.28%)
Jun 03, 2024 171.43 172.07 166.67 168.82 911,989 -3.23(-1.88%)
May 31, 2024 172.58 173.42 169.04 172.05 790,132 +0.28(+0.16%)
May 30, 2024 168.95 171.96 168.40 171.77 728,921 +3.75(+2.23%)
May 29, 2024 169.98 170.57 167.49 168.02 696,120 -3.47(-2.02%)
May 28, 2024 169.35 172.59 168.88 171.49 1,095,154 +3.35(+1.99%)
May 24, 2024 166.60 168.81 166.32 168.14 729,341 +2.37(+1.43%)
May 23, 2024 166.83 167.17 164.51 165.77 418,195 -0.83(-0.50%)
May 22, 2024 167.41 168.10 165.91 166.60 523,015 -0.59(-0.35%)
May 21, 2024 167.65 168.57 166.61 167.19 565,333 -0.60(-0.36%)
May 20, 2024 169.03 169.42 167.14 167.78 540,960 -1.25(-0.74%)
May 17, 2024 167.90 169.73 167.54 169.03 501,352 +0.66(+0.39%)
May 16, 2024 168.05 170.14 167.89 168.37 555,511 +0.49(+0.29%)
May 15, 2024 167.63 168.49 166.34 167.88 625,171 +0.60(+0.36%)
May 14, 2024 165.85 167.68 165.11 167.29 633,942 +2.36(+1.43%)
May 13, 2024 165.77 166.25 164.12 164.92 690,440 -1.69(-1.02%)
May 10, 2024 166.60 168.08 166.03 166.62 457,156 +0.73(+0.44%)
May 09, 2024 164.41 166.74 164.09 165.89 545,105 +0.97(+0.59%)
May 08, 2024 165.50 166.90 164.04 164.92 490,319 -0.55(-0.33%)
May 07, 2024 167.14 167.71 164.91 165.47 894,445 -1.66(-1.00%)
May 06, 2024 163.76 168.12 163.22 167.14 1,044,642 +4.12(+2.52%)
May 03, 2024 169.49 169.78 161.82 163.02 1,646,775 +5.69(+3.62%)
May 02, 2024 157.25 157.49 154.19 157.33 1,160,718 +0.84(+0.53%)
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.