Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

153.97 -0.30 (-0.19%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 110.42 111.66 109.88 110.70 1,125,611 +0.83(+0.75%)
Jun 29, 2023 108.86 110.52 108.39 109.87 890,461 +1.07(+0.99%)
Jun 28, 2023 107.74 108.81 107.16 108.79 1,175,592 +1.02(+0.94%)
Jun 27, 2023 106.38 108.33 106.38 107.78 755,195 +1.82(+1.72%)
Jun 26, 2023 107.35 107.78 105.31 105.95 1,100,422 -1.32(-1.23%)
Jun 23, 2023 107.04 109.96 106.69 107.28 9,823,389 +0.07(+0.06%)
Jun 22, 2023 107.27 108.77 105.66 107.21 1,259,244 -0.55(-0.51%)
Jun 21, 2023 106.26 108.23 106.24 107.76 1,180,234 +1.21(+1.14%)
Jun 20, 2023 108.38 109.17 106.44 106.55 1,108,589 -1.87(-1.73%)
Jun 16, 2023 110.03 110.04 107.50 108.42 1,402,885 -0.67(-0.61%)
Jun 15, 2023 109.82 110.28 108.45 109.09 783,567 +3.44(+3.26%)
May 08, 2023 105.89 108.29 105.45 105.65 801,023 -0.59(-0.55%)
May 05, 2023 107.66 108.68 105.25 106.24 2,270,543 -3.65(-3.32%)
May 04, 2023 110.56 110.86 108.98 109.89 1,401,696 -0.62(-0.56%)
May 03, 2023 111.09 111.13 109.95 110.50 1,148,305 -0.63(-0.56%)
May 02, 2023 109.46 111.39 108.58 111.13 1,124,821 +1.07(+0.97%)
May 01, 2023 108.33 110.91 108.14 110.06 1,143,132 +1.56(+1.44%)
Apr 28, 2023 109.85 110.32 107.61 108.50 693,296 +0.36(+0.34%)
Apr 27, 2023 106.78 108.47 106.28 108.14 1,148,984 +1.86(+1.75%)
Apr 26, 2023 105.76 106.96 105.76 106.28 724,872 +0.39(+0.37%)
Apr 25, 2023 105.66 106.57 104.95 105.88 837,315 -0.27(-0.26%)
Apr 24, 2023 107.82 107.92 105.11 106.16 980,926 -1.72(-1.59%)
Apr 21, 2023 107.39 108.63 107.27 107.88 709,955 +0.84(+0.79%)
Apr 20, 2023 107.13 107.73 106.65 107.03 519,729 -0.11(-0.10%)
Apr 19, 2023 106.50 107.92 106.25 107.14 645,543 +0.48(+0.45%)
Apr 18, 2023 107.46 108.11 106.05 106.66 737,231 -0.21(-0.19%)
Apr 17, 2023 106.42 107.13 104.43 106.86 1,310,827 -0.92(-0.86%)
Apr 14, 2023 108.42 110.15 107.33 107.79 854,092 -0.69(-0.63%)
Apr 13, 2023 109.72 109.72 108.13 108.47 560,196 -0.44(-0.41%)
Apr 12, 2023 110.97 110.97 108.80 108.92 547,140 -1.39(-1.26%)
Apr 11, 2023 108.59 110.81 108.59 110.31 566,699 +1.72(+1.58%)
Apr 10, 2023 107.01 109.33 107.01 108.59 848,861 +0.69(+0.64%)
Apr 06, 2023 107.28 108.07 106.17 107.90 720,030 +0.88(+0.82%)
Apr 05, 2023 106.46 107.19 105.24 107.02 606,508 +0.13(+0.12%)
Apr 04, 2023 107.23 108.58 106.29 106.89 798,029 -0.11(-0.10%)
Apr 03, 2023 105.72 107.45 105.35 107.00 701,507 +1.01(+0.95%)
Mar 31, 2023 106.70 107.21 105.77 105.99 833,881 -0.20(-0.18%)
Mar 30, 2023 105.97 106.54 105.36 106.19 730,111 +0.33(+0.32%)
Mar 29, 2023 104.69 106.18 104.28 105.85 875,827 +1.66(+1.59%)
Mar 28, 2023 102.75 104.34 102.75 104.20 520,411 +1.63(+1.59%)
Mar 27, 2023 102.92 103.33 102.06 102.57 409,175 +0.46(+0.45%)
Mar 24, 2023 102.47 103.32 101.36 102.11 789,702 -0.81(-0.78%)
Mar 23, 2023 104.60 105.04 101.65 102.91 846,778 -1.31(-1.26%)
Mar 22, 2023 104.36 106.33 104.19 104.23 726,040 -0.14(-0.13%)
Mar 21, 2023 105.38 105.94 103.98 104.36 742,720 +0.13(+0.12%)
Mar 20, 2023 103.97 105.69 103.58 104.24 785,816 +0.93(+0.90%)
Mar 17, 2023 105.31 105.31 102.09 103.30 1,418,686 -2.65(-2.50%)
Mar 16, 2023 102.22 106.09 101.97 105.95 950,302 +3.27(+3.18%)
Mar 15, 2023 101.14 102.86 100.78 102.69 1,102,312 +0.09(+0.09%)
Mar 14, 2023 102.71 103.75 101.28 102.60 974,871 +1.82(+1.81%)
Mar 13, 2023 98.55 102.02 97.83 100.77 914,340 +1.11(+1.11%)
Mar 10, 2023 100.43 102.33 99.27 99.67 784,877 -0.69(-0.68%)
Mar 09, 2023 102.84 103.28 100.25 100.35 692,663 -2.06(-2.01%)
Mar 08, 2023 102.60 102.77 101.28 102.41 515,447 -0.11(-0.10%)
Mar 07, 2023 102.59 104.00 102.23 102.52 919,232 +0.21(+0.20%)
Mar 06, 2023 101.18 102.55 100.67 102.31 857,463 +1.10(+1.09%)
Mar 03, 2023 102.08 102.08 100.94 101.21 562,939 -0.18(-0.17%)
Mar 02, 2023 99.41 102.00 99.03 101.39 747,308 +1.98(+1.99%)
Mar 01, 2023 98.86 99.56 98.12 99.41 698,339 +0.33(+0.33%)
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%)
Dec 01, 2022 97.11 98.23 95.83 97.38 888,434 +0.93(+0.97%)
Nov 30, 2022 95.30 96.58 93.22 96.45 811,107 +1.60(+1.69%)
Nov 29, 2022 94.88 94.94 92.31 94.84 1,281,443 -0.53(-0.56%)
Nov 28, 2022 96.32 98.29 95.33 95.38 1,029,658 -0.95(-0.99%)
Nov 25, 2022 96.00 96.86 95.26 96.33 355,366 +0.07(+0.07%)
Nov 23, 2022 95.32 96.36 95.00 96.26 526,063 +0.81(+0.84%)
Nov 22, 2022 95.16 95.47 93.86 95.46 629,071 +0.75(+0.79%)
Nov 21, 2022 95.43 95.96 94.38 94.71 726,606 -0.43(-0.45%)
Nov 18, 2022 97.11 97.51 94.99 95.14 567,691 -0.44(-0.46%)
Nov 17, 2022 94.25 96.71 93.68 95.57 704,222 +0.17(+0.17%)
Nov 16, 2022 94.88 95.46 93.42 95.41 671,737 +0.16(+0.16%)
Nov 15, 2022 95.19 96.14 94.52 95.25 671,499 +1.44(+1.53%)
Nov 14, 2022 93.33 95.02 92.67 93.81 1,017,981 +0.48(+0.51%)
Nov 11, 2022 98.44 98.81 92.07 93.34 1,381,865 -4.60(-4.70%)
Nov 10, 2022 97.97 98.40 95.49 97.94 1,089,319 +3.16(+3.33%)
Nov 09, 2022 94.47 95.42 93.37 94.79 592,330 -0.06(-0.06%)
Nov 08, 2022 94.13 95.58 92.82 94.84 690,346 +1.58(+1.70%)
Nov 07, 2022 95.99 96.36 91.13 93.26 1,289,508 -2.79(-2.90%)
Nov 04, 2022 96.57 97.40 94.85 96.05 677,253 +0.47(+0.49%)
Nov 03, 2022 95.04 96.47 94.20 95.58 742,667 +0.05(+0.05%)
Nov 02, 2022 95.90 95.53 1,275,457 -0.58(-0.61%)
Nov 01, 2022 96.49 96.80 93.98 96.12 941,520 +0.03(+0.03%)
Oct 31, 2022 94.39 97.17 93.69 96.09 1,361,357 +0.23(+0.24%)
Oct 28, 2022 94.19 95.98 91.35 95.85 1,849,070 -0.04(-0.04%)
Oct 27, 2022 95.64 96.72 94.47 95.89 1,255,243 +1.45(+1.53%)
Oct 26, 2022 94.75 97.47 93.92 94.45 1,482,132 +0.66(+0.70%)
Oct 25, 2022 92.54 94.17 92.48 93.79 690,214 +0.92(+0.99%)
Oct 24, 2022 92.64 95.03 92.27 92.86 1,045,504 +0.17(+0.18%)
Oct 21, 2022 90.22 92.92 90.22 92.70 1,075,304 +2.07(+2.28%)
Oct 20, 2022 92.50 93.64 90.36 90.63 1,431,974 -2.51(-2.69%)
Oct 19, 2022 92.97 94.15 92.45 93.14 776,603 -0.29(-0.31%)
Oct 18, 2022 93.52 94.17 92.31 93.43 779,430 +1.58(+1.72%)
Oct 17, 2022 92.15 92.82 91.64 91.84 1,015,260 +1.85(+2.06%)
Oct 14, 2022 92.91 94.22 89.88 89.99 973,396 -2.17(-2.35%)
Oct 13, 2022 90.10 92.84 88.89 92.15 1,433,435 +0.79(+0.86%)
Oct 12, 2022 88.70 92.37 88.26 91.37 1,545,818 +2.63(+2.97%)
Oct 11, 2022 85.50 89.34 84.91 88.74 1,199,542 +3.12(+3.64%)
Oct 10, 2022 85.35 86.77 84.43 85.62 735,440 +0.88(+1.04%)
Oct 07, 2022 85.48 86.29 84.18 84.74 784,180 -1.67(-1.93%)
Oct 06, 2022 88.08 88.95 86.35 86.41 820,949 -1.99(-2.25%)
Oct 05, 2022 87.41 88.95 87.25 88.40 596,935 -0.24(-0.27%)
Oct 04, 2022 85.90 88.98 85.87 88.64 1,283,190 +4.05(+4.79%)
Oct 03, 2022 85.38 85.38 82.82 84.59 803,450 -0.15(-0.17%)
Sep 30, 2022 85.76 87.27 84.71 84.74 864,124 -1.72(-1.99%)
Sep 29, 2022 86.40 87.54 85.41 86.45 1,266,630 -0.58(-0.67%)
Sep 28, 2022 83.55 87.28 83.16 87.04 945,730 +3.61(+4.33%)
Sep 27, 2022 83.15 84.98 82.47 83.42 773,553 +1.32(+1.61%)
Sep 26, 2022 82.09 83.66 81.63 82.10 624,551 +0.16(+0.20%)
Sep 23, 2022 82.87 83.89 80.88 81.94 898,715 -1.98(-2.36%)
Sep 22, 2022 86.81 87.20 83.45 83.92 946,128 -2.94(-3.39%)
Sep 21, 2022 88.01 89.38 86.81 86.86 1,009,489 -1.00(-1.14%)
Sep 20, 2022 87.56 88.22 86.82 87.86 480,372 -0.29(-0.33%)
Sep 19, 2022 86.69 89.09 86.69 88.15 527,317 +0.27(+0.31%)
Sep 16, 2022 86.77 88.27 85.97 87.88 1,409,976 +0.27(+0.31%)
Sep 15, 2022 87.61 89.15 87.04 87.61 924,344 -0.53(-0.61%)
Sep 14, 2022 86.36 88.61 85.14 88.14 942,066 +2.21(+2.58%)
Sep 13, 2022 86.09 87.02 85.14 85.93 749,252 -2.55(-2.89%)
Sep 12, 2022 89.06 89.49 87.71 88.48 773,854 -0.06(-0.07%)
Sep 09, 2022 87.93 89.45 87.93 88.54 498,635 +0.17(+0.20%)
Sep 08, 2022 85.59 88.64 85.49 88.37 622,920 +1.85(+2.14%)
Sep 07, 2022 83.93 86.89 83.93 86.51 527,233 +2.77(+3.30%)
Sep 06, 2022 83.72 84.76 82.57 83.75 769,059 -0.75(-0.89%)
Sep 02, 2022 86.44 86.71 84.00 84.49 679,890 -1.54(-1.79%)
Sep 01, 2022 85.27 86.03 83.92 86.03 665,333 +0.29(+0.34%)
Aug 31, 2022 86.94 87.82 85.68 85.74 675,482 -1.13(-1.30%)
Aug 30, 2022 87.09 87.92 86.02 86.87 472,198 -0.24(-0.28%)
Aug 29, 2022 86.45 87.41 85.85 87.11 459,011 -0.14(-0.16%)
Aug 26, 2022 89.39 90.04 87.09 87.25 539,585 -2.29(-2.56%)
Aug 25, 2022 88.83 90.64 88.66 89.54 415,022 +1.07(+1.21%)
Aug 24, 2022 86.12 88.91 85.97 88.46 702,951 +1.63(+1.88%)
Aug 23, 2022 86.57 88.23 86.57 86.83 652,636 +0.12(+0.13%)
Aug 22, 2022 86.97 87.45 86.31 86.71 684,208 -2.08(-2.34%)
Aug 19, 2022 90.85 91.01 87.56 88.79 1,062,804 -3.12(-3.39%)
Aug 18, 2022 91.55 92.07 90.93 91.91 777,198 -0.07(-0.07%)
Aug 17, 2022 90.80 92.13 90.24 91.98 508,374 +0.13(+0.14%)
Aug 16, 2022 90.41 92.17 90.26 91.85 587,827 +1.09(+1.20%)
Aug 15, 2022 90.73 92.12 90.25 90.76 657,104 -0.12(-0.13%)
Aug 12, 2022 89.46 91.06 89.39 90.88 558,533 +1.83(+2.05%)
Aug 11, 2022 90.32 91.38 89.03 89.05 980,987 -0.58(-0.65%)
Aug 10, 2022 88.10 89.86 88.10 89.63 764,014 +3.47(+4.02%)
Aug 09, 2022 86.06 86.71 85.41 86.16 639,762 -0.19(-0.22%)
Aug 08, 2022 85.64 87.69 85.64 86.36 758,511 +0.98(+1.14%)
Aug 05, 2022 85.29 86.80 85.27 85.38 620,544 -1.24(-1.43%)
Aug 04, 2022 85.94 87.02 85.19 86.62 775,134 +0.22(+0.26%)
Aug 03, 2022 84.63 86.94 84.02 86.40 731,218 +2.46(+2.93%)
Aug 02, 2022 83.01 84.42 82.55 83.93 566,365 +0.35(+0.42%)
Aug 01, 2022 83.31 84.98 82.49 83.58 721,975 -0.67(-0.79%)
Jul 29, 2022 85.97 85.97 82.56 84.25 1,394,856 -0.57(-0.67%)
Jul 28, 2022 82.29 84.98 82.08 84.82 1,451,505 +2.57(+3.12%)
Jul 27, 2022 79.36 82.62 79.29 82.25 925,369 +3.88(+4.95%)
Jul 26, 2022 79.53 79.53 77.96 78.37 821,987 -1.78(-2.22%)
Jul 25, 2022 80.96 80.96 78.95 80.15 711,211 -0.81(-1.00%)
Jul 22, 2022 81.37 82.59 80.25 80.96 741,615 -0.18(-0.23%)
Jul 21, 2022 81.07 81.54 80.03 81.14 690,915 -0.46(-0.57%)
Jul 20, 2022 80.02 81.80 79.93 81.60 833,753 +1.84(+2.30%)
Jul 19, 2022 78.59 80.10 78.35 79.77 998,422 +2.17(+2.80%)
Jul 18, 2022 78.81 79.56 77.40 77.60 1,108,453 -1.23(-1.56%)
Jul 15, 2022 78.39 79.75 76.95 78.82 1,146,610 +1.84(+2.40%)
Jul 14, 2022 75.94 77.26 75.36 76.98 830,888 +0.32(+0.42%)
Jul 13, 2022 74.61 77.10 73.78 76.66 1,515,431 +0.29(+0.38%)
Jul 12, 2022 76.01 77.22 75.81 76.37 996,370 +0.48(+0.64%)
Jul 11, 2022 75.16 76.42 74.34 75.89 1,122,689 +0.17(+0.23%)
Jul 08, 2022 76.66 77.10 74.22 75.71 1,068,217 -2.25(-2.89%)
Jul 07, 2022 75.60 78.23 75.60 77.96 1,341,963 +2.73(+3.63%)
Jul 06, 2022 75.82 76.85 74.72 75.23 891,176 -0.15(-0.21%)
Jul 05, 2022 70.93 75.54 70.17 75.38 1,171,310 +2.66(+3.65%)
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.