Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.71 +2.17 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 105.51 107.90 105.07 105.27 803,916 -0.59(-0.55%)
May 05, 2023 107.27 108.29 104.87 105.86 2,278,741 -3.63(-3.32%)
May 04, 2023 110.17 110.46 108.59 109.49 1,406,758 -0.62(-0.56%)
May 03, 2023 110.69 110.73 109.55 110.11 1,152,452 -0.63(-0.57%)
May 02, 2023 109.07 110.99 108.19 110.73 1,128,883 +1.07(+0.97%)
May 01, 2023 107.94 110.51 107.75 109.67 1,147,260 +1.55(+1.44%)
Apr 28, 2023 109.45 109.92 107.22 108.11 695,800 +0.36(+0.34%)
Apr 27, 2023 106.39 108.08 105.89 107.75 1,153,133 +1.86(+1.75%)
Apr 26, 2023 105.38 106.57 105.38 105.89 727,489 +0.39(+0.37%)
Apr 25, 2023 105.28 106.19 104.57 105.50 840,339 -0.27(-0.26%)
Apr 24, 2023 107.43 107.54 104.74 105.78 984,468 -1.71(-1.59%)
Apr 21, 2023 107.01 108.24 106.88 107.49 712,519 +0.84(+0.79%)
Apr 20, 2023 106.74 107.34 106.27 106.65 521,606 -0.11(-0.10%)
Apr 19, 2023 106.12 107.54 105.87 106.75 647,874 +0.48(+0.45%)
Apr 18, 2023 107.08 107.72 105.67 106.28 739,894 -0.20(-0.19%)
Apr 17, 2023 106.04 106.74 104.06 106.48 1,315,561 -0.92(-0.86%)
Apr 14, 2023 108.03 109.75 106.95 107.40 857,176 -0.68(-0.63%)
Apr 13, 2023 109.32 109.32 107.74 108.08 562,219 -0.44(-0.41%)
Apr 12, 2023 110.56 110.56 108.41 108.52 549,116 -1.39(-1.26%)
Apr 11, 2023 108.20 110.41 108.20 109.91 568,746 +1.71(+1.58%)
Apr 10, 2023 106.63 108.93 106.63 108.20 851,926 +0.68(+0.64%)
Apr 06, 2023 106.89 107.68 105.79 107.52 722,630 +0.88(+0.82%)
Apr 05, 2023 106.08 106.80 104.86 106.64 608,698 +0.13(+0.12%)
Apr 04, 2023 106.84 108.19 105.90 106.51 800,911 -0.11(-0.10%)
Apr 03, 2023 105.34 107.07 104.97 106.62 704,040 +1.01(+0.95%)
Mar 31, 2023 106.31 106.82 105.39 105.61 836,892 -0.20(-0.19%)
Mar 30, 2023 105.59 106.16 104.98 105.81 732,748 +0.33(+0.31%)
Mar 29, 2023 104.31 105.80 103.91 105.47 878,990 +1.65(+1.59%)
Mar 28, 2023 102.39 103.96 102.39 103.82 522,291 +1.62(+1.59%)
Mar 27, 2023 102.55 102.96 101.70 102.20 410,653 +0.46(+0.45%)
Mar 24, 2023 102.10 102.95 101.00 101.74 792,553 -0.80(-0.78%)
Mar 23, 2023 104.22 104.66 101.29 102.54 849,836 -1.31(-1.26%)
Mar 22, 2023 103.99 105.94 103.82 103.85 728,662 -0.14(-0.13%)
Mar 21, 2023 105.00 105.56 103.61 103.99 745,402 +0.13(+0.12%)
Mar 20, 2023 103.60 105.31 103.21 103.86 788,654 +0.93(+0.90%)
Mar 17, 2023 104.94 104.94 101.72 102.93 1,423,809 -2.64(-2.50%)
Mar 16, 2023 101.86 105.71 101.60 105.57 953,733 +3.25(+3.18%)
Mar 15, 2023 100.77 102.49 100.42 102.32 1,106,293 +0.09(+0.09%)
Mar 14, 2023 102.34 103.37 100.91 102.23 978,391 +1.82(+1.81%)
Mar 13, 2023 98.19 101.65 97.48 100.41 917,642 +1.10(+1.11%)
Mar 10, 2023 100.07 101.97 98.92 99.31 787,712 -0.68(-0.68%)
Mar 09, 2023 102.47 102.91 99.89 99.99 695,165 -2.05(-2.01%)
Mar 08, 2023 102.23 102.41 100.92 102.04 517,309 -0.11(-0.11%)
Mar 07, 2023 102.22 103.63 101.87 102.15 922,551 +0.21(+0.20%)
Mar 06, 2023 100.82 102.18 100.31 101.94 860,559 +1.10(+1.09%)
Mar 03, 2023 101.71 101.71 100.58 100.85 564,971 -0.18(-0.17%)
Mar 02, 2023 99.05 101.63 98.67 101.02 750,006 +1.97(+1.99%)
Mar 01, 2023 98.50 99.20 97.76 99.05 700,860 +0.33(+0.33%)
Feb 28, 2023 99.39 100.16 98.72 98.72 719,921 -0.64(-0.65%)
Feb 27, 2023 101.52 101.75 99.30 99.36 806,679 -1.57(-1.56%)
Feb 24, 2023 102.05 102.37 100.67 100.93 848,027 -1.35(-1.32%)
Feb 23, 2023 103.16 103.26 100.69 102.29 1,059,174 -1.19(-1.15%)
Feb 22, 2023 101.17 103.58 101.13 103.47 918,366 +1.80(+1.77%)
Feb 21, 2023 101.19 102.29 100.06 101.67 1,126,732 +0.25(+0.25%)
Feb 17, 2023 97.22 103.04 96.90 101.42 2,807,659 -0.81(-0.79%)
Feb 16, 2023 99.95 104.33 99.95 102.23 2,011,828 +0.81(+0.80%)
Feb 15, 2023 101.74 102.46 100.52 101.42 899,109 -0.59(-0.58%)
Feb 14, 2023 99.31 102.49 99.12 102.01 1,333,292 +2.54(+2.55%)
Feb 13, 2023 98.43 99.69 98.22 99.48 606,871 +1.36(+1.39%)
Feb 10, 2023 98.19 99.02 97.57 98.11 690,074 -0.61(-0.62%)
Feb 09, 2023 101.08 101.18 98.39 98.73 649,944 -1.64(-1.64%)
Feb 08, 2023 101.55 101.92 100.03 100.37 617,096 -1.50(-1.47%)
Feb 07, 2023 98.71 101.90 98.27 101.87 819,684 +2.63(+2.65%)
Feb 06, 2023 99.03 99.93 98.56 99.24 560,056 -0.01(-0.01%)
Feb 03, 2023 100.58 101.08 98.31 99.25 860,078 -2.13(-2.10%)
Feb 02, 2023 99.21 102.20 99.21 101.38 1,390,549 +2.67(+2.71%)
Feb 01, 2023 97.68 99.20 96.54 98.71 1,051,078 +1.07(+1.10%)
Jan 31, 2023 96.71 97.69 96.28 97.64 835,137 +1.42(+1.48%)
Jan 30, 2023 96.36 96.89 95.63 96.22 631,248 +0.01(+0.01%)
Jan 27, 2023 96.33 96.57 95.72 96.21 608,572 -0.08(-0.08%)
Jan 26, 2023 95.43 96.37 95.38 96.29 415,179 +1.27(+1.34%)
Jan 25, 2023 95.17 95.75 93.07 95.01 596,704 -1.08(-1.12%)
Jan 24, 2023 97.40 97.51 95.52 96.09 620,202 -1.15(-1.18%)
Jan 23, 2023 96.02 97.30 95.76 97.24 743,085 +1.23(+1.28%)
Jan 20, 2023 95.89 96.64 94.83 96.01 804,755 +0.87(+0.91%)
Jan 19, 2023 98.17 98.52 94.80 95.15 917,008 -3.18(-3.23%)
Jan 18, 2023 97.95 99.37 97.41 98.33 1,401,224 +0.78(+0.80%)
Jan 17, 2023 97.61 98.49 96.34 97.55 754,482 -0.61(-0.62%)
Jan 13, 2023 97.07 98.37 96.25 98.16 725,146 +0.93(+0.96%)
Jan 12, 2023 99.02 99.83 97.09 97.23 872,519 -1.05(-1.07%)
Jan 11, 2023 98.19 99.40 97.75 98.28 1,004,931 +0.57(+0.59%)
Jan 10, 2023 94.18 98.49 94.11 97.71 1,430,343 +3.19(+3.37%)
Jan 09, 2023 91.47 94.77 91.09 94.52 1,146,634 +3.60(+3.96%)
Jan 06, 2023 91.56 91.83 90.74 90.92 1,321,041 -0.22(-0.25%)
Jan 05, 2023 91.30 91.41 89.65 91.14 931,761 +0.05(+0.05%)
Jan 04, 2023 91.11 92.16 90.66 91.10 943,082 +0.49(+0.54%)
Jan 03, 2023 89.61 90.83 87.89 90.61 1,362,664 +2.19(+2.47%)
Dec 30, 2022 89.63 89.93 87.86 88.42 758,336 -1.88(-2.08%)
Dec 29, 2022 90.36 91.22 89.71 90.30 533,720 +0.56(+0.63%)
Dec 28, 2022 91.74 91.98 89.71 89.73 779,526 -1.82(-1.99%)
Dec 27, 2022 93.63 93.74 91.44 91.55 623,973 -2.08(-2.22%)
Dec 23, 2022 93.17 94.26 92.22 93.63 468,760 +0.56(+0.61%)
Dec 22, 2022 92.17 93.21 91.17 93.07 625,397 +0.57(+0.62%)
Dec 21, 2022 94.29 94.35 92.44 92.50 850,069 -0.96(-1.03%)
Dec 20, 2022 92.53 93.84 92.01 93.46 557,268 +0.98(+1.06%)
Dec 19, 2022 93.54 94.82 92.33 92.48 672,773 -1.53(-1.62%)
Dec 16, 2022 95.40 95.53 92.20 94.00 1,787,652 -2.27(-2.35%)
Dec 15, 2022 96.79 96.79 94.19 96.27 968,231 -0.99(-1.02%)
Dec 14, 2022 95.56 98.13 95.32 97.26 1,021,840 +1.94(+2.04%)
Dec 13, 2022 97.23 97.61 94.64 95.31 1,064,473 +0.02(+0.02%)
Dec 12, 2022 95.07 95.33 94.03 95.30 804,887 +0.07(+0.07%)
Dec 09, 2022 96.01 96.47 94.88 95.23 563,573 -0.84(-0.87%)
Dec 08, 2022 95.48 96.36 95.10 96.06 608,814 +1.56(+1.65%)
Dec 07, 2022 92.57 94.81 91.99 94.51 676,055 +1.59(+1.72%)
Dec 06, 2022 93.75 94.07 91.64 92.91 1,037,224 -0.57(-0.61%)
Dec 05, 2022 94.02 94.14 91.38 93.49 960,074 -1.56(-1.64%)
Dec 02, 2022 95.64 96.12 94.25 95.05 974,923 -1.98(-2.04%)
Dec 01, 2022 96.76 97.88 95.49 97.03 891,642 +0.93(+0.97%)
Nov 30, 2022 94.96 96.24 92.89 96.10 814,036 +1.60(+1.69%)
Nov 29, 2022 94.54 94.60 91.97 94.50 1,286,070 -0.53(-0.56%)
Nov 28, 2022 95.97 97.94 94.99 95.04 1,033,376 -0.95(-0.99%)
Nov 25, 2022 95.65 96.52 94.91 95.98 356,650 +0.07(+0.07%)
Nov 23, 2022 94.98 96.01 94.66 95.92 527,962 +0.80(+0.84%)
Nov 22, 2022 94.82 95.12 93.53 95.11 631,342 +0.75(+0.79%)
Nov 21, 2022 95.08 95.62 94.04 94.37 729,230 -0.43(-0.45%)
Nov 18, 2022 96.76 97.16 94.65 94.79 569,741 -0.44(-0.46%)
Nov 17, 2022 93.91 96.36 93.34 95.23 706,765 +0.16(+0.17%)
Nov 16, 2022 94.54 95.11 93.08 95.06 674,163 +0.15(+0.16%)
Nov 15, 2022 94.85 95.79 94.18 94.91 673,924 +1.43(+1.53%)
Nov 14, 2022 92.99 94.68 92.34 93.48 1,021,657 +0.47(+0.51%)
Nov 11, 2022 98.08 98.45 91.74 93.00 1,386,855 -4.59(-4.70%)
Nov 10, 2022 97.62 98.04 95.14 97.59 1,093,252 +3.14(+3.33%)
Nov 09, 2022 94.13 95.07 93.03 94.45 594,469 -0.06(-0.06%)
Nov 08, 2022 93.79 95.24 92.49 94.50 692,839 +1.58(+1.70%)
Nov 07, 2022 95.64 96.01 90.81 92.93 1,294,165 -2.78(-2.90%)
Nov 04, 2022 96.23 97.05 94.51 95.70 679,698 +0.46(+0.49%)
Nov 03, 2022 94.70 96.12 93.86 95.24 745,349 +0.05(+0.05%)
Nov 02, 2022 95.56 95.19 1,280,063 -0.58(-0.61%)
Nov 01, 2022 96.14 96.45 93.64 95.77 944,920 +0.03(+0.03%)
Oct 31, 2022 94.05 96.83 93.36 95.74 1,366,273 +0.23(+0.24%)
Oct 28, 2022 93.85 95.64 91.02 95.51 1,855,747 -0.04(-0.04%)
Oct 27, 2022 95.30 96.37 94.13 95.55 1,259,776 +1.44(+1.53%)
Oct 26, 2022 94.41 97.12 93.58 94.11 1,487,484 +0.66(+0.70%)
Oct 25, 2022 92.21 93.84 92.15 93.45 692,706 +0.92(+0.99%)
Oct 24, 2022 92.31 94.69 91.94 92.53 1,049,280 +0.16(+0.18%)
Oct 21, 2022 89.90 92.59 89.90 92.36 1,079,187 +2.06(+2.28%)
Oct 20, 2022 92.17 93.30 90.03 90.30 1,437,145 -2.50(-2.69%)
Oct 19, 2022 92.64 93.82 92.11 92.80 779,407 -0.29(-0.31%)
Oct 18, 2022 93.19 93.84 91.98 93.09 782,244 +1.58(+1.72%)
Oct 17, 2022 91.82 92.49 91.31 91.51 1,018,926 +1.85(+2.06%)
Oct 14, 2022 92.58 93.88 89.56 89.67 976,911 -2.16(-2.35%)
Oct 13, 2022 89.77 92.51 88.57 91.82 1,438,611 +0.78(+0.86%)
Oct 12, 2022 88.38 92.04 87.94 91.04 1,551,399 +2.62(+2.97%)
Oct 11, 2022 85.20 89.02 84.60 88.42 1,203,873 +3.11(+3.64%)
Oct 10, 2022 85.04 86.46 84.13 85.31 738,096 +0.88(+1.04%)
Oct 07, 2022 85.18 85.98 83.88 84.43 787,012 -1.66(-1.93%)
Oct 06, 2022 87.76 88.63 86.04 86.09 823,913 -1.98(-2.25%)
Oct 05, 2022 87.09 88.63 86.94 88.08 599,091 -0.24(-0.27%)
Oct 04, 2022 85.59 88.66 85.56 88.32 1,287,823 +4.03(+4.79%)
Oct 03, 2022 85.07 85.07 82.52 84.29 806,351 -0.15(-0.17%)
Sep 30, 2022 85.46 86.95 84.40 84.43 867,244 -1.71(-1.99%)
Sep 29, 2022 86.09 87.23 85.10 86.14 1,271,203 -0.58(-0.67%)
Sep 28, 2022 83.25 86.97 82.86 86.72 949,145 +3.60(+4.33%)
Sep 27, 2022 82.85 84.67 82.18 83.12 776,346 +1.32(+1.61%)
Sep 26, 2022 81.80 83.36 81.33 81.81 626,806 +0.16(+0.20%)
Sep 23, 2022 82.57 83.59 80.59 81.64 901,960 -1.97(-2.36%)
Sep 22, 2022 86.50 86.89 83.15 83.62 949,545 -2.93(-3.39%)
Sep 21, 2022 87.69 89.06 86.50 86.55 1,013,135 -1.00(-1.14%)
Sep 20, 2022 87.25 87.90 86.51 87.55 482,106 -0.29(-0.33%)
Sep 19, 2022 86.38 88.77 86.38 87.84 529,221 +0.27(+0.31%)
Sep 16, 2022 86.45 87.95 85.66 87.57 1,415,067 +0.27(+0.31%)
Sep 15, 2022 87.29 88.83 86.73 87.29 927,682 -0.53(-0.61%)
Sep 14, 2022 86.05 88.29 84.83 87.83 945,468 +2.21(+2.58%)
Sep 13, 2022 85.78 86.70 84.84 85.62 751,957 -2.54(-2.89%)
Sep 12, 2022 88.74 89.17 87.40 88.17 776,649 -0.06(-0.07%)
Sep 09, 2022 87.61 89.12 87.61 88.22 500,436 +0.17(+0.20%)
Sep 08, 2022 85.28 88.32 85.19 88.05 625,169 +1.85(+2.14%)
Sep 07, 2022 83.63 86.58 83.63 86.20 529,136 +2.76(+3.30%)
Sep 06, 2022 83.41 84.46 82.27 83.44 771,836 -0.75(-0.89%)
Sep 02, 2022 86.13 86.40 83.70 84.19 682,345 -1.53(-1.79%)
Sep 01, 2022 84.96 85.72 83.62 85.72 667,735 +0.29(+0.34%)
Aug 31, 2022 86.62 87.50 85.37 85.43 677,921 -1.13(-1.30%)
Aug 30, 2022 86.78 87.61 85.71 86.56 473,903 -0.24(-0.28%)
Aug 29, 2022 86.14 87.10 85.55 86.80 460,668 -0.13(-0.16%)
Aug 26, 2022 89.07 89.71 86.78 86.93 541,534 -2.28(-2.56%)
Aug 25, 2022 88.51 90.31 88.34 89.21 416,520 +1.07(+1.21%)
Aug 24, 2022 85.81 88.59 85.66 88.14 705,489 +1.63(+1.88%)
Aug 23, 2022 86.26 87.91 86.26 86.52 654,993 +0.12(+0.13%)
Aug 22, 2022 86.65 87.13 86.00 86.40 686,679 -2.07(-2.34%)
Aug 19, 2022 90.52 90.69 87.25 88.47 1,066,642 -3.11(-3.39%)
Aug 18, 2022 91.22 91.73 90.60 91.58 780,004 -0.07(-0.07%)
Aug 17, 2022 90.47 91.80 89.92 91.65 510,210 +0.13(+0.14%)
Aug 16, 2022 90.09 91.84 89.93 91.52 589,950 +1.09(+1.20%)
Aug 15, 2022 90.41 91.79 89.92 90.44 659,477 -0.12(-0.13%)
Aug 12, 2022 89.14 90.73 89.07 90.55 560,550 +1.82(+2.05%)
Aug 11, 2022 89.99 91.05 88.71 88.73 984,530 -0.58(-0.65%)
Aug 10, 2022 87.78 89.54 87.78 89.31 766,773 +3.46(+4.02%)
Aug 09, 2022 85.75 86.40 85.10 85.85 642,072 -0.19(-0.22%)
Aug 08, 2022 85.33 87.37 85.33 86.05 761,250 +0.97(+1.14%)
Aug 05, 2022 84.99 86.49 84.96 85.07 622,785 -1.23(-1.43%)
Aug 04, 2022 85.63 86.71 84.89 86.31 777,933 +0.22(+0.26%)
Aug 03, 2022 84.32 86.62 83.72 86.08 733,858 +2.45(+2.93%)
Aug 02, 2022 82.72 84.11 82.25 83.63 568,410 +0.35(+0.42%)
Aug 01, 2022 83.01 84.67 82.20 83.28 724,582 -0.66(-0.79%)
Jul 29, 2022 85.66 85.66 82.26 83.95 1,399,893 -0.57(-0.67%)
Jul 28, 2022 81.99 84.67 81.78 84.52 1,456,746 +2.56(+3.12%)
Jul 27, 2022 79.08 82.32 79.00 81.96 928,711 +3.87(+4.96%)
Jul 26, 2022 79.24 79.24 77.68 78.09 824,955 -1.77(-2.22%)
Jul 25, 2022 80.67 80.67 78.67 79.86 713,779 -0.81(-1.00%)
Jul 22, 2022 81.08 82.29 79.96 80.67 744,293 -0.18(-0.23%)
Jul 21, 2022 80.78 81.24 79.74 80.85 693,410 -0.46(-0.57%)
Jul 20, 2022 79.73 81.50 79.65 81.31 836,764 +1.83(+2.30%)
Jul 19, 2022 78.31 79.81 78.07 79.48 1,002,027 +2.17(+2.80%)
Jul 18, 2022 78.53 79.27 77.12 77.32 1,112,456 -1.22(-1.56%)
Jul 15, 2022 78.11 79.46 76.67 78.54 1,150,750 +1.84(+2.40%)
Jul 14, 2022 75.67 76.98 75.09 76.70 833,888 +0.32(+0.42%)
Jul 13, 2022 74.34 76.83 73.51 76.38 1,520,904 +0.29(+0.38%)
Jul 12, 2022 75.74 76.94 75.54 76.09 999,968 +0.48(+0.64%)
Jul 11, 2022 74.89 76.14 74.07 75.61 1,126,743 +0.17(+0.23%)
Jul 08, 2022 76.38 76.83 73.96 75.44 1,072,074 -2.24(-2.89%)
Jul 07, 2022 75.32 77.95 75.32 77.68 1,346,809 +2.72(+3.63%)
Jul 06, 2022 75.55 76.58 74.45 74.96 894,394 -0.15(-0.21%)
Jul 05, 2022 70.68 75.27 69.92 75.11 1,175,539 +2.65(+3.65%)
Jul 01, 2022 70.38 72.64 70.27 72.47 604,171 +2.01(+2.86%)
Jun 30, 2022 70.05 72.07 69.25 70.45 1,044,570 -0.96(-1.35%)
Jun 29, 2022 71.94 72.11 70.29 71.42 738,757 -0.69(-0.96%)
Jun 28, 2022 74.35 75.05 71.84 72.11 616,805 -2.02(-2.73%)
Jun 27, 2022 75.87 75.94 73.78 74.13 930,680 +0.07(+0.09%)
Jun 24, 2022 71.08 74.53 70.68 74.06 1,632,546 +3.21(+4.54%)
Jun 23, 2022 70.68 71.24 68.67 70.85 887,175 +0.63(+0.89%)
Jun 22, 2022 67.46 70.47 67.14 70.22 1,374,560 +1.89(+2.76%)
Jun 21, 2022 70.21 70.92 67.99 68.34 1,028,719 -1.16(-1.66%)
Jun 17, 2022 67.23 69.67 67.13 69.49 1,514,962 +2.50(+3.74%)
Jun 16, 2022 68.52 68.64 66.35 66.99 1,095,431 -3.62(-5.13%)
Jun 15, 2022 69.78 71.80 69.71 70.61 929,389 +1.79(+2.60%)
Jun 14, 2022 70.96 71.87 68.43 68.82 1,248,280 -1.91(-2.69%)
Jun 13, 2022 72.20 72.67 69.78 70.72 1,517,113 -4.20(-5.60%)
Jun 10, 2022 75.76 76.53 73.87 74.92 1,222,664 -2.07(-2.69%)
Jun 09, 2022 76.52 77.92 75.96 76.99 978,808 -0.19(-0.25%)
Jun 08, 2022 78.45 78.63 76.67 77.18 1,067,089 -1.32(-1.68%)
Jun 07, 2022 76.63 78.51 75.37 78.50 1,131,179 +1.11(+1.43%)
Jun 06, 2022 76.81 77.73 75.42 77.39 898,189 +0.70(+0.91%)
Jun 03, 2022 75.68 77.00 75.12 76.69 936,742 -0.05(-0.06%)
Jun 02, 2022 72.98 76.80 72.70 76.74 1,962,159 +4.02(+5.53%)
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.