Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

193.95 +0.77 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 193.79 196.29 193.66 193.95 885,243 +0.77(+0.40%)
Oct 29, 2024 188.67 193.23 187.44 193.18 907,425 +5.07(+2.70%)
Oct 28, 2024 189.39 189.42 186.68 188.11 826,125 +0.73(+0.39%)
Oct 25, 2024 184.00 189.97 183.05 187.38 1,488,828 +6.48(+3.58%)
Oct 24, 2024 179.26 182.21 178.23 180.90 1,573,164 +1.91(+1.07%)
Oct 23, 2024 179.38 180.25 177.81 178.99 539,375 -1.44(-0.80%)
Oct 22, 2024 180.05 181.41 178.28 180.43 755,870 -0.59(-0.33%)
Oct 21, 2024 182.76 182.94 180.16 181.02 589,157 -2.87(-1.56%)
Oct 18, 2024 182.69 184.12 181.95 183.89 508,865 +1.59(+0.87%)
Oct 17, 2024 183.61 184.19 181.31 182.30 357,527 -0.36(-0.20%)
Oct 16, 2024 180.80 182.88 180.75 182.66 674,906 +1.05(+0.58%)
Oct 15, 2024 176.05 181.97 175.64 181.61 878,085 +5.56(+3.16%)
Oct 14, 2024 175.29 176.50 174.75 176.05 465,658 +0.35(+0.20%)
Oct 11, 2024 173.90 177.55 173.53 175.70 557,581 +1.66(+0.95%)
Oct 10, 2024 175.11 175.57 173.35 174.04 433,031 -1.94(-1.10%)
Oct 09, 2024 176.42 177.26 175.03 175.98 486,216 -0.88(-0.50%)
Oct 08, 2024 175.94 179.65 175.94 176.86 505,428 +1.33(+0.76%)
Oct 07, 2024 177.65 178.25 173.82 175.53 747,451 -3.12(-1.75%)
Oct 04, 2024 177.98 179.42 176.64 178.65 436,839 +3.10(+1.77%)
Oct 03, 2024 176.40 177.34 174.50 175.55 554,206 -2.68(-1.50%)
Oct 02, 2024 176.71 178.40 172.86 178.23 531,329 +1.01(+0.57%)
Oct 01, 2024 176.61 178.14 175.12 177.22 531,979 +0.62(+0.35%)
Sep 30, 2024 175.62 177.06 174.26 176.60 641,017 +1.70(+0.97%)
Sep 27, 2024 178.55 179.00 174.49 174.90 490,225 -3.43(-1.92%)
Sep 26, 2024 178.51 180.69 177.19 178.33 555,980 +1.20(+0.68%)
Sep 25, 2024 176.66 179.32 175.28 177.13 560,339 +1.55(+0.88%)
Sep 24, 2024 175.96 178.53 174.73 175.58 747,846 +0.30(+0.17%)
Sep 23, 2024 171.77 175.93 171.66 175.28 988,665 +5.57(+3.28%)
Sep 20, 2024 172.49 173.00 169.26 169.71 1,411,768 -2.78(-1.61%)
Sep 19, 2024 166.04 172.64 166.04 172.49 1,228,012 +9.38(+5.75%)
Sep 18, 2024 165.54 166.67 162.94 163.11 592,918 -2.51(-1.52%)
Sep 17, 2024 164.40 166.50 164.15 165.62 613,241 +2.32(+1.42%)
Sep 16, 2024 165.02 167.44 163.09 163.30 868,952 -0.62(-0.38%)
Sep 13, 2024 162.09 164.32 162.09 163.92 716,765 +2.07(+1.28%)
Sep 12, 2024 163.33 164.63 160.82 161.85 865,256 -1.11(-0.68%)
Sep 11, 2024 160.36 163.22 159.61 162.96 676,819 +3.12(+1.95%)
Sep 10, 2024 161.49 162.09 156.44 159.84 992,108 -1.42(-0.88%)
Sep 09, 2024 162.46 163.41 160.59 161.26 777,162 -0.55(-0.34%)
Sep 06, 2024 165.24 167.25 160.96 161.81 611,031 -3.43(-2.08%)
Sep 05, 2024 168.28 168.41 164.63 165.24 492,583 -2.52(-1.50%)
Sep 04, 2024 166.40 168.21 165.22 167.76 527,166 +1.68(+1.01%)
Sep 03, 2024 167.87 169.52 165.15 166.08 899,419 -2.05(-1.22%)
Aug 30, 2024 168.52 169.50 166.17 168.13 543,235 +0.12(+0.07%)
Aug 29, 2024 169.40 170.48 167.75 168.01 429,425 -0.97(-0.57%)
Aug 28, 2024 167.62 169.38 167.33 168.98 670,870 +0.59(+0.35%)
Aug 27, 2024 166.39 168.74 165.91 168.39 536,022 +1.22(+0.73%)
Aug 26, 2024 168.09 169.79 166.92 167.18 549,663 -0.80(-0.47%)
Aug 23, 2024 168.76 171.35 167.31 167.97 519,051 +0.27(+0.16%)
Aug 22, 2024 169.27 170.25 167.44 167.70 413,262 -1.28(-0.76%)
Aug 21, 2024 166.39 169.05 165.89 168.99 568,483 +2.87(+1.73%)
Aug 20, 2024 167.12 169.35 164.49 166.12 813,125 -1.38(-0.83%)
Aug 19, 2024 166.73 168.51 166.48 167.50 739,673 +0.86(+0.51%)
Aug 16, 2024 168.81 169.58 166.09 166.65 726,028 -2.73(-1.61%)
Aug 15, 2024 168.80 172.02 168.80 169.38 658,835 +2.30(+1.38%)
Aug 14, 2024 169.58 169.71 165.88 167.08 601,500 -2.01(-1.19%)
Aug 13, 2024 167.06 170.02 165.61 169.09 607,665 +2.73(+1.64%)
Aug 12, 2024 167.84 169.29 165.99 166.36 480,552 -0.59(-0.35%)
Aug 09, 2024 168.45 168.45 165.94 166.95 492,873 -0.53(-0.32%)
Aug 08, 2024 165.13 168.93 164.27 167.47 466,636 +3.35(+2.04%)
Aug 07, 2024 166.70 167.93 163.80 164.13 500,745 -1.76(-1.06%)
Aug 06, 2024 163.00 166.95 161.67 165.89 743,015 +4.49(+2.78%)
Aug 05, 2024 159.41 163.80 156.98 161.40 1,144,803 -4.12(-2.49%)
Aug 02, 2024 169.95 170.34 164.98 165.52 822,246 -6.97(-4.04%)
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.