Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 99.75 100.52 99.07 99.07 717,331 -0.64(-0.65%)
Feb 27, 2023 101.88 102.12 99.66 99.72 803,776 -1.58(-1.56%)
Feb 24, 2023 102.42 102.74 101.03 101.30 844,976 -1.36(-1.32%)
Feb 23, 2023 103.53 103.63 101.06 102.66 1,055,363 -1.19(-1.15%)
Feb 22, 2023 101.53 103.95 101.49 103.84 915,062 +1.80(+1.77%)
Feb 21, 2023 101.55 102.66 100.42 102.04 1,122,678 +0.25(+0.25%)
Feb 17, 2023 97.57 103.42 97.25 101.79 2,797,557 -0.81(-0.79%)
Feb 16, 2023 100.31 104.71 100.31 102.60 2,004,589 +0.81(+0.79%)
Feb 15, 2023 102.11 102.83 100.88 101.79 895,874 -0.59(-0.58%)
Feb 14, 2023 99.67 102.86 99.47 102.38 1,328,495 +2.55(+2.55%)
Feb 13, 2023 98.78 100.05 98.58 99.84 604,687 +1.37(+1.39%)
Feb 10, 2023 98.55 99.38 97.92 98.47 687,591 -0.61(-0.62%)
Feb 09, 2023 101.44 101.54 98.74 99.08 647,606 -1.65(-1.64%)
Feb 08, 2023 101.91 102.28 100.39 100.73 614,876 -1.50(-1.47%)
Feb 07, 2023 99.06 102.27 98.63 102.23 816,735 +2.63(+2.64%)
Feb 06, 2023 99.39 100.29 98.91 99.60 558,041 -0.01(-0.01%)
Feb 03, 2023 100.95 101.44 98.67 99.61 856,983 -2.14(-2.10%)
Feb 02, 2023 99.57 102.57 99.57 101.75 1,385,546 +2.68(+2.71%)
Feb 01, 2023 98.03 99.56 96.89 99.06 1,047,296 +1.07(+1.10%)
Jan 31, 2023 97.06 98.04 96.63 97.99 832,132 +1.42(+1.48%)
Jan 30, 2023 96.71 97.23 95.97 96.57 628,977 +0.01(+0.01%)
Jan 27, 2023 96.67 96.92 96.07 96.56 606,383 -0.08(-0.08%)
Jan 26, 2023 95.78 96.72 95.73 96.63 413,685 +1.28(+1.34%)
Jan 25, 2023 95.51 96.10 93.41 95.36 594,557 -1.08(-1.12%)
Jan 24, 2023 97.75 97.86 95.86 96.44 617,971 -1.15(-1.18%)
Jan 23, 2023 96.37 97.65 96.11 97.59 740,411 +1.23(+1.28%)
Jan 20, 2023 96.23 96.99 95.18 96.36 801,860 +0.87(+0.91%)
Jan 19, 2023 98.53 98.88 95.14 95.49 913,709 -3.19(-3.23%)
Jan 18, 2023 98.30 99.73 97.77 98.68 1,396,183 +0.78(+0.80%)
Jan 17, 2023 97.96 98.85 96.68 97.90 751,767 -0.61(-0.62%)
Jan 13, 2023 97.43 98.72 96.60 98.52 722,537 +0.94(+0.96%)
Jan 12, 2023 99.38 100.19 97.44 97.58 869,379 -1.05(-1.07%)
Jan 11, 2023 98.55 99.76 98.10 98.64 1,001,316 +0.58(+0.59%)
Jan 10, 2023 94.52 98.85 94.45 98.06 1,425,196 +3.20(+3.37%)
Jan 09, 2023 91.81 95.11 91.41 94.86 1,142,508 +3.61(+3.96%)
Jan 06, 2023 91.89 92.17 91.06 91.25 1,316,288 -0.22(-0.25%)
Jan 05, 2023 91.63 91.74 89.98 91.47 928,409 +0.05(+0.05%)
Jan 04, 2023 91.43 92.49 90.99 91.42 939,689 +0.49(+0.54%)
Jan 03, 2023 89.93 91.16 88.21 90.94 1,357,761 +2.20(+2.47%)
Dec 30, 2022 89.95 90.25 88.18 88.74 755,607 -1.88(-2.08%)
Dec 29, 2022 90.68 91.55 90.03 90.62 531,799 +0.57(+0.63%)
Dec 28, 2022 92.07 92.31 90.03 90.06 776,721 -1.82(-1.99%)
Dec 27, 2022 93.97 94.08 91.77 91.88 621,728 -2.09(-2.22%)
Dec 23, 2022 93.50 94.61 92.56 93.97 467,073 +0.57(+0.61%)
Dec 22, 2022 92.51 93.54 91.50 93.41 623,147 +0.58(+0.62%)
Dec 21, 2022 94.63 94.69 92.77 92.83 847,010 -0.97(-1.03%)
Dec 20, 2022 92.87 94.18 92.34 93.80 555,263 +0.99(+1.06%)
Dec 19, 2022 93.87 95.16 92.66 92.81 670,352 -1.53(-1.62%)
Dec 16, 2022 95.75 95.87 92.54 94.34 1,781,221 -2.27(-2.35%)
Dec 15, 2022 97.14 97.14 94.53 96.62 964,747 -1.00(-1.02%)
Dec 14, 2022 95.90 98.49 95.67 97.61 1,018,164 +1.95(+2.04%)
Dec 13, 2022 97.58 97.96 94.99 95.66 1,060,643 +0.02(+0.02%)
Dec 12, 2022 95.42 95.68 94.37 95.64 801,991 +0.07(+0.07%)
Dec 09, 2022 96.36 96.82 95.22 95.57 561,546 -0.84(-0.87%)
Dec 08, 2022 95.83 96.71 95.44 96.41 606,623 +1.56(+1.65%)
Dec 07, 2022 92.91 95.15 92.32 94.85 673,622 +1.60(+1.72%)
Dec 06, 2022 94.09 94.41 91.97 93.25 1,033,492 -0.58(-0.61%)
Dec 05, 2022 94.36 94.48 91.71 93.82 956,620 -1.56(-1.64%)
Dec 02, 2022 95.99 96.47 94.59 95.39 971,415 -1.99(-2.04%)
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.