Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 158.49 161.00 157.83 160.20 919,685 +1.56(+0.99%)
Apr 29, 2024 158.54 159.94 157.22 158.64 1,381,708 +1.74(+1.11%)
Apr 26, 2024 155.38 157.88 155.34 156.89 896,087 +0.59(+0.38%)
Apr 25, 2024 155.31 158.74 153.78 156.31 842,364 +0.11(+0.07%)
Apr 24, 2024 156.94 157.97 156.06 156.20 725,632 -0.11(-0.07%)
Apr 23, 2024 153.75 156.49 153.59 156.31 824,278 +3.80(+2.49%)
Apr 22, 2024 150.97 152.87 150.50 152.51 1,012,614 +2.32(+1.55%)
Apr 19, 2024 149.42 151.08 148.75 150.19 659,272 +0.27(+0.18%)
Apr 18, 2024 149.64 152.23 148.90 149.92 799,157 +1.07(+0.72%)
Apr 17, 2024 151.06 151.66 148.28 148.85 822,505 -1.42(-0.95%)
Apr 16, 2024 148.24 150.51 146.26 150.28 660,376 +2.09(+1.41%)
Apr 15, 2024 148.77 149.75 147.92 148.19 693,991 +0.09(+0.06%)
Apr 12, 2024 148.07 148.71 146.48 148.09 643,821 -0.34(-0.23%)
Apr 11, 2024 149.31 149.43 147.35 148.43 479,074 -0.44(-0.29%)
Apr 10, 2024 146.84 149.40 146.22 148.87 830,062 +0.15(+0.10%)
Apr 09, 2024 149.71 150.60 146.81 148.72 614,068 -0.93(-0.62%)
Apr 08, 2024 149.28 150.56 149.16 149.65 585,623 +0.20(+0.13%)
Apr 05, 2024 148.26 151.56 147.87 149.45 825,715 +1.71(+1.16%)
Apr 04, 2024 153.01 153.27 147.69 147.74 842,097 -4.42(-2.91%)
Apr 03, 2024 151.61 152.63 150.60 152.16 550,881 +0.44(+0.29%)
Apr 02, 2024 154.17 154.17 150.57 151.72 669,423 -2.88(-1.86%)
Apr 01, 2024 154.01 154.68 152.70 154.60 658,692 +0.69(+0.45%)
Mar 28, 2024 153.72 154.29 152.95 153.91 514,379 +0.20(+0.13%)
Mar 27, 2024 152.31 153.81 151.65 153.72 538,053 +2.04(+1.35%)
Mar 26, 2024 151.80 152.80 151.37 151.67 568,446 +0.33(+0.22%)
Mar 25, 2024 151.67 152.54 151.06 151.34 599,533 -0.80(-0.52%)
Mar 22, 2024 153.59 153.59 151.70 152.14 510,383 -0.79(-0.51%)
Mar 21, 2024 152.68 155.67 151.59 152.93 812,966 -1.01(-0.65%)
Mar 20, 2024 153.69 154.64 152.88 153.93 457,298 +0.82(+0.53%)
Mar 19, 2024 151.77 153.41 151.17 153.12 578,252 +1.66(+1.10%)
Mar 18, 2024 151.71 152.96 151.00 151.45 547,530 -0.26(-0.17%)
Mar 15, 2024 151.83 153.15 151.09 151.71 930,471 -0.67(-0.44%)
Mar 14, 2024 153.63 154.01 151.32 152.38 753,562 -1.66(-1.08%)
Mar 13, 2024 152.11 156.56 152.08 154.04 1,424,577 +3.91(+2.60%)
Mar 12, 2024 147.62 150.36 147.62 150.14 862,129 +3.03(+2.06%)
Mar 11, 2024 147.21 147.60 145.87 147.11 608,228 -0.11(-0.07%)
Mar 08, 2024 149.45 149.95 146.38 147.22 621,697 -1.92(-1.28%)
Mar 07, 2024 150.43 150.49 148.56 149.13 620,625 -1.12(-0.75%)
Mar 06, 2024 150.40 151.29 149.50 150.25 551,728 -0.13(-0.09%)
Mar 05, 2024 148.59 150.90 148.27 150.38 496,720 +1.90(+1.28%)
Mar 04, 2024 148.76 150.78 147.99 148.49 572,285 +0.04(+0.03%)
Mar 01, 2024 147.92 148.56 146.96 148.45 422,884 +0.23(+0.15%)
Feb 29, 2024 147.46 148.56 146.21 148.22 905,243 +1.59(+1.08%)
Feb 28, 2024 148.46 148.68 146.25 146.63 1,078,699 -1.90(-1.28%)
Feb 27, 2024 149.84 149.84 147.63 148.53 829,173 -0.61(-0.41%)
Feb 26, 2024 147.88 149.64 147.46 149.13 1,074,912 +1.38(+0.93%)
Feb 23, 2024 147.17 148.24 146.96 147.75 940,044 -0.13(-0.09%)
Feb 22, 2024 147.06 148.33 145.38 147.88 702,866 +3.31(+2.29%)
Feb 21, 2024 146.34 146.62 143.71 144.58 1,079,571 -1.49(-1.02%)
Feb 20, 2024 145.58 148.19 145.44 146.07 1,267,227 -0.50(-0.34%)
Feb 16, 2024 150.72 151.38 144.33 146.56 2,915,619 +13.70(+10.31%)
Feb 15, 2024 131.35 134.25 131.26 132.86 1,329,823 +1.51(+1.15%)
Feb 14, 2024 131.87 132.14 129.15 131.35 789,549 -0.54(-0.41%)
Feb 13, 2024 131.17 132.51 130.00 131.89 788,500 -1.01(-0.76%)
Feb 12, 2024 133.54 134.17 132.20 132.90 1,068,613 -0.79(-0.59%)
Feb 09, 2024 134.35 134.97 133.03 133.69 747,295 -0.75(-0.56%)
Feb 08, 2024 132.06 134.56 132.06 134.45 827,818 +2.86(+2.17%)
Feb 07, 2024 129.30 132.12 129.04 131.59 908,654 +3.40(+2.65%)
Feb 06, 2024 127.84 128.84 127.25 128.19 444,476 +0.63(+0.49%)
Feb 05, 2024 128.49 128.53 125.95 127.56 519,720 -1.94(-1.49%)
Feb 02, 2024 127.79 129.81 126.16 129.50 518,576 +1.81(+1.42%)
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.