Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 88.49 89.64 87.10 89.55 1,242,754 +1.37(+1.55%)
Aug 30, 2021 89.73 89.97 87.69 88.18 792,151 -1.85(-2.05%)
Aug 27, 2021 87.65 90.26 87.53 90.03 626,234 +2.83(+3.24%)
Aug 26, 2021 86.95 87.50 86.07 87.20 513,502 +0.09(+0.11%)
Aug 25, 2021 85.74 87.53 85.33 87.10 835,329 +0.73(+0.84%)
Aug 24, 2021 86.04 86.91 85.37 86.38 641,613 +1.01(+1.18%)
Aug 23, 2021 85.54 87.06 84.89 85.37 707,121 +0.30(+0.35%)
Aug 20, 2021 84.43 85.55 83.68 85.07 484,225 +0.55(+0.65%)
Aug 19, 2021 84.02 85.29 82.91 84.52 1,608,515 -0.78(-0.92%)
Aug 18, 2021 84.75 86.02 83.65 85.30 716,681 +0.41(+0.48%)
Aug 17, 2021 83.48 85.51 83.48 84.90 1,359,337 +0.57(+0.67%)
Aug 16, 2021 83.30 84.81 82.90 84.33 495,522 +0.48(+0.57%)
Aug 13, 2021 85.29 85.29 83.68 83.85 695,011 -1.46(-1.71%)
Aug 12, 2021 85.55 85.99 84.11 85.31 656,176 -0.69(-0.80%)
Aug 11, 2021 85.36 86.32 84.58 86.00 610,013 +0.67(+0.78%)
Aug 10, 2021 84.34 85.40 84.01 85.33 612,121 +0.95(+1.13%)
Aug 09, 2021 85.78 86.01 83.12 84.38 895,743 -2.06(-2.39%)
Aug 06, 2021 86.24 87.19 85.28 86.44 1,032,885 +0.57(+0.66%)
Aug 05, 2021 84.20 86.59 84.15 85.88 744,378 +1.97(+2.35%)
Aug 04, 2021 82.87 84.32 82.30 83.91 663,739 +0.25(+0.30%)
Aug 03, 2021 87.11 87.11 82.30 83.65 1,684,648 -3.24(-3.73%)
Aug 02, 2021 87.14 88.85 85.55 86.90 1,512,488 +0.02(+0.02%)
Jul 30, 2021 88.32 89.12 86.26 86.88 2,653,769 -6.09(-6.55%)
Jul 29, 2021 93.57 95.07 92.94 92.97 1,145,141 -0.17(-0.18%)
Jul 28, 2021 95.88 96.24 92.33 93.14 813,339 -3.09(-3.21%)
Jul 27, 2021 95.95 96.30 93.67 96.23 915,340 +0.32(+0.33%)
Jul 26, 2021 92.94 96.33 92.48 95.91 1,151,768 +3.44(+3.72%)
Jul 23, 2021 91.72 92.86 90.70 92.47 962,086 +1.57(+1.73%)
Jul 22, 2021 90.42 91.36 89.62 90.89 979,758 +0.26(+0.29%)
Jul 21, 2021 89.72 92.63 89.02 90.63 923,305 +1.47(+1.65%)
Jul 20, 2021 84.59 89.44 83.98 89.16 880,491 +4.81(+5.70%)
Jul 19, 2021 87.15 87.31 83.66 84.35 1,154,788 -4.60(-5.17%)
Jul 16, 2021 90.06 90.97 88.83 88.95 735,823 -0.18(-0.20%)
Jul 15, 2021 90.64 90.94 87.96 89.13 636,831 -1.72(-1.90%)
Jul 14, 2021 92.12 93.27 90.71 90.86 381,846 -0.79(-0.86%)
Jul 13, 2021 92.22 92.51 91.26 91.65 385,212 -0.90(-0.97%)
Jul 12, 2021 91.02 92.72 90.70 92.54 470,516 +1.53(+1.68%)
Jul 09, 2021 88.80 91.09 88.67 91.02 653,620 +3.05(+3.47%)
Jul 08, 2021 88.90 89.48 87.65 87.96 548,320 -1.80(-2.01%)
Jul 07, 2021 89.69 90.79 88.66 89.76 728,969 -0.34(-0.38%)
Jul 06, 2021 90.42 90.61 88.69 90.10 821,183 -0.25(-0.27%)
Jul 02, 2021 92.03 92.03 90.30 90.35 529,399 -1.28(-1.40%)
Jul 01, 2021 91.22 92.04 90.76 91.63 554,065 +0.95(+1.05%)
Jun 30, 2021 89.15 90.96 89.14 90.68 692,311 +1.47(+1.65%)
Jun 29, 2021 89.33 89.48 88.25 89.21 691,666 -0.26(-0.29%)
Jun 28, 2021 92.06 92.38 88.74 89.47 709,694 -2.58(-2.81%)
Jun 25, 2021 89.73 92.76 89.32 92.05 1,562,085 +2.51(+2.80%)
Jun 24, 2021 88.67 89.71 87.52 89.55 1,167,947 +1.46(+1.66%)
Jun 23, 2021 87.48 88.68 87.25 88.08 831,012 +0.57(+0.65%)
Jun 22, 2021 86.99 87.97 85.22 87.52 868,246 +1.07(+1.24%)
Jun 21, 2021 85.84 87.04 85.38 86.44 1,037,250 +1.14(+1.34%)
Jun 18, 2021 85.25 86.19 84.55 85.30 1,497,837 -1.01(-1.17%)
Jun 17, 2021 89.24 89.64 84.92 86.31 1,694,552 -2.85(-3.19%)
Jun 16, 2021 90.59 90.61 88.71 89.16 874,374 -1.00(-1.11%)
Jun 15, 2021 92.04 92.17 89.98 90.16 737,968 -1.69(-1.84%)
Jun 14, 2021 92.91 93.36 90.99 91.85 484,640 -1.11(-1.20%)
Jun 11, 2021 93.52 94.20 92.56 92.96 527,920 +0.07(+0.07%)
Jun 10, 2021 94.23 94.33 91.28 92.89 695,698 -1.37(-1.45%)
Jun 09, 2021 95.89 96.25 94.05 94.26 687,639 -1.71(-1.78%)
Jun 08, 2021 93.67 96.90 93.32 95.96 1,009,130 +2.94(+3.16%)
Jun 07, 2021 92.08 93.98 92.04 93.02 976,052 +0.91(+0.99%)
Jun 04, 2021 91.13 92.23 90.16 92.11 817,985 +1.44(+1.59%)
Jun 03, 2021 90.02 91.30 87.75 90.67 1,522,967 -0.04(-0.04%)
Jun 02, 2021 92.34 92.35 90.28 90.71 1,351,203 -1.68(-1.82%)
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.