Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.96 +3.21 (+1.90%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 167.20 169.42 166.92 168.75 726,717 +2.38(+1.43%)
May 23, 2024 167.43 167.77 165.10 166.37 416,691 -0.83(-0.50%)
May 22, 2024 168.02 168.71 166.51 167.20 521,134 -0.59(-0.35%)
May 21, 2024 168.25 169.18 167.22 167.79 563,299 -0.60(-0.36%)
May 20, 2024 169.64 170.03 167.74 168.39 539,014 -1.25(-0.74%)
May 17, 2024 168.51 170.34 168.15 169.64 499,549 +0.66(+0.39%)
May 16, 2024 168.66 170.75 168.50 168.98 553,513 +0.49(+0.29%)
May 15, 2024 168.24 169.10 166.94 168.49 622,922 +0.60(+0.36%)
May 14, 2024 166.45 168.28 165.71 167.89 631,662 +2.37(+1.43%)
May 13, 2024 166.37 166.84 164.71 165.52 687,956 -1.70(-1.02%)
May 10, 2024 167.20 168.69 166.63 167.22 455,512 +0.73(+0.44%)
May 09, 2024 165.00 167.34 164.68 166.49 543,144 +0.97(+0.59%)
May 08, 2024 166.10 167.50 164.63 165.52 488,545 -0.55(-0.33%)
May 07, 2024 167.74 168.32 165.50 166.07 891,227 -1.67(-1.00%)
May 06, 2024 164.35 168.73 163.81 167.74 1,040,884 +4.13(+2.52%)
May 03, 2024 170.10 170.39 162.40 163.61 1,640,850 +5.71(+3.62%)
May 02, 2024 157.82 158.06 154.75 157.90 1,156,542 +0.84(+0.53%)
May 01, 2024 159.43 160.43 154.65 157.06 1,390,777 -3.72(-2.31%)
Apr 30, 2024 159.06 161.58 158.40 160.78 916,376 +1.57(+0.99%)
Apr 29, 2024 159.11 160.52 157.79 159.21 1,376,737 +1.75(+1.11%)
Apr 26, 2024 155.94 158.45 155.90 157.46 892,863 +0.59(+0.38%)
Apr 25, 2024 155.87 159.31 154.34 156.87 839,334 +0.11(+0.07%)
Apr 24, 2024 157.51 158.54 156.62 156.76 723,022 -0.11(-0.07%)
Apr 23, 2024 154.31 157.05 154.14 156.87 821,313 +3.81(+2.49%)
Apr 22, 2024 151.51 153.43 151.04 153.06 1,008,971 +2.33(+1.55%)
Apr 19, 2024 149.96 151.63 149.29 150.73 656,900 +0.27(+0.18%)
Apr 18, 2024 150.18 152.78 149.44 150.46 796,282 +1.07(+0.72%)
Apr 17, 2024 151.61 152.21 148.81 149.39 819,546 -1.43(-0.95%)
Apr 16, 2024 148.77 151.05 146.79 150.82 658,000 +2.10(+1.41%)
Apr 15, 2024 149.31 150.29 148.45 148.72 691,495 +0.09(+0.06%)
Apr 12, 2024 148.61 149.25 147.01 148.63 641,505 -0.34(-0.23%)
Apr 11, 2024 149.85 149.97 147.88 148.97 477,351 -0.44(-0.29%)
Apr 10, 2024 147.37 149.94 146.75 149.41 827,076 +0.15(+0.10%)
Apr 09, 2024 150.25 151.14 147.34 149.26 611,859 -0.93(-0.62%)
Apr 08, 2024 149.82 151.10 149.70 150.19 583,516 +0.20(+0.13%)
Apr 05, 2024 148.80 152.11 148.40 149.99 822,745 +1.72(+1.16%)
Apr 04, 2024 153.56 153.82 148.22 148.27 839,068 -4.44(-2.91%)
Apr 03, 2024 152.16 153.18 151.14 152.71 548,899 +0.44(+0.29%)
Apr 02, 2024 154.73 154.73 151.11 152.27 667,015 -2.89(-1.86%)
Apr 01, 2024 154.57 155.24 153.25 155.16 656,323 +0.69(+0.45%)
Mar 28, 2024 154.27 154.85 153.50 154.47 512,529 +0.20(+0.13%)
Mar 27, 2024 152.86 154.36 152.20 154.27 536,118 +2.05(+1.35%)
Mar 26, 2024 152.35 153.35 151.91 152.22 566,401 +0.33(+0.22%)
Mar 25, 2024 152.22 153.09 151.61 151.89 597,376 -0.80(-0.52%)
Mar 22, 2024 154.15 154.15 152.25 152.69 508,547 -0.79(-0.51%)
Mar 21, 2024 153.23 156.23 152.14 153.48 810,041 -1.01(-0.65%)
Mar 20, 2024 154.25 155.20 153.44 154.49 455,653 +0.82(+0.53%)
Mar 19, 2024 152.32 153.96 151.72 153.67 576,172 +1.67(+1.10%)
Mar 18, 2024 152.26 153.51 151.54 152.00 545,560 -0.26(-0.17%)
Mar 15, 2024 152.38 153.70 151.64 152.26 927,124 -0.67(-0.44%)
Mar 14, 2024 154.19 154.56 151.87 152.93 750,851 -1.67(-1.08%)
Mar 13, 2024 152.66 157.12 152.63 154.60 1,419,452 +3.92(+2.60%)
Mar 12, 2024 148.15 150.90 148.15 150.68 859,028 +3.04(+2.06%)
Mar 11, 2024 147.74 148.14 146.40 147.64 606,039 -0.11(-0.07%)
Mar 08, 2024 149.99 150.49 146.91 147.75 619,460 -1.92(-1.28%)
Mar 07, 2024 150.98 151.03 149.10 149.67 618,392 -1.12(-0.75%)
Mar 06, 2024 150.95 151.83 150.04 150.80 549,743 -0.13(-0.09%)
Mar 05, 2024 149.12 151.45 148.81 150.93 494,933 +1.90(+1.28%)
Mar 04, 2024 149.29 151.32 148.53 149.02 570,226 +0.04(+0.03%)
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.