Texas Roadhouse Inc (NQ: TXRH )

111.55 +2.14 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 109.90 111.97 109.14 111.55 762,971 +2.14(+1.96%)
Jun 01, 2023 108.60 109.69 108.11 109.41 758,169 +1.51(+1.40%)
May 31, 2023 108.18 108.79 106.67 107.90 1,255,719 +0.06(+0.06%)
May 30, 2023 110.61 111.20 107.71 107.84 848,882 -2.79(-2.52%)
May 26, 2023 111.73 112.78 110.56 110.63 699,889 -0.98(-0.88%)
May 25, 2023 112.37 112.37 110.35 111.61 1,064,046 -0.52(-0.46%)
May 24, 2023 110.66 112.29 110.16 112.13 879,018 +1.28(+1.15%)
May 23, 2023 112.09 112.48 110.05 110.85 883,331 -1.24(-1.11%)
May 22, 2023 113.72 114.24 111.94 112.09 742,838 -1.53(-1.35%)
May 19, 2023 116.20 116.25 112.72 113.62 2,123,248 -2.24(-1.93%)
May 18, 2023 113.86 116.72 113.73 115.86 1,383,175 +1.92(+1.69%)
May 17, 2023 110.43 114.67 109.81 113.94 1,563,130 +4.16(+3.78%)
May 16, 2023 107.71 110.19 106.77 109.78 1,089,256 +1.69(+1.56%)
May 15, 2023 105.64 108.26 105.00 108.09 1,001,390 +2.55(+2.42%)
May 12, 2023 104.34 105.59 103.55 105.54 957,610 +1.80(+1.74%)
May 11, 2023 105.35 105.59 103.58 103.74 1,539,259 -2.14(-2.02%)
May 10, 2023 108.00 109.29 104.32 105.88 1,418,089 -1.67(-1.55%)
May 09, 2023 107.97 109.11 107.35 107.55 809,067 -0.16(-0.15%)
May 08, 2023 107.96 110.41 107.51 107.71 785,692 -0.60(-0.55%)
May 05, 2023 109.76 110.80 107.30 108.31 2,227,084 -3.72(-3.32%)
May 04, 2023 112.72 113.03 111.11 112.03 1,374,868 -0.63(-0.56%)
May 03, 2023 113.26 113.30 112.09 112.66 1,126,327 -0.64(-0.56%)
May 02, 2023 111.60 113.56 110.70 113.30 1,103,292 +1.09(+0.97%)
May 01, 2023 110.44 113.07 110.25 112.21 1,121,253 +1.59(+1.44%)
Apr 28, 2023 111.99 112.47 109.71 110.62 680,027 +0.37(+0.34%)
Apr 27, 2023 108.86 110.59 108.35 110.25 1,126,993 +1.90(+1.75%)
Apr 26, 2023 107.82 109.05 107.82 108.35 710,998 +0.40(+0.37%)
Apr 25, 2023 107.72 108.65 107.00 107.95 821,289 -0.28(-0.26%)
Apr 24, 2023 109.92 110.03 107.17 108.23 962,151 -1.75(-1.59%)
Apr 21, 2023 109.49 110.75 109.36 109.98 696,367 +0.86(+0.79%)
Apr 20, 2023 109.22 109.83 108.73 109.12 509,782 -0.11(-0.10%)
Apr 19, 2023 108.58 110.03 108.33 109.23 633,188 +0.49(+0.45%)
Apr 18, 2023 109.56 110.22 108.12 108.74 723,121 -0.21(-0.19%)
Apr 17, 2023 108.50 109.22 106.47 108.95 1,285,738 -0.94(-0.86%)
Apr 14, 2023 110.54 112.30 109.43 109.89 837,745 -0.70(-0.63%)
Apr 13, 2023 111.86 111.86 110.24 110.59 549,474 -0.45(-0.41%)
Apr 12, 2023 113.13 113.13 110.92 111.04 536,668 -1.42(-1.26%)
Apr 11, 2023 110.71 112.97 110.71 112.46 555,853 +1.75(+1.58%)
Apr 10, 2023 109.10 111.46 109.10 110.71 832,614 +0.70(+0.64%)
Apr 06, 2023 109.37 110.18 108.25 110.01 706,249 +0.90(+0.82%)
Apr 05, 2023 108.54 109.28 107.29 109.11 594,900 +0.13(+0.12%)
Apr 04, 2023 109.32 110.70 108.36 108.98 782,755 -0.11(-0.10%)
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.