Texas Roadhouse Inc (NQ: TXRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	110.24	111.20	109.49	111.16	745,400	+0.92(+0.83%)
Nov 29, 2023	110.95	111.65	109.50	110.24	728,027	-0.42(-0.38%)
Nov 28, 2023	111.39	111.66	110.28	110.65	691,304	-0.77(-0.69%)
Nov 27, 2023	111.08	112.06	110.69	111.42	705,731	+0.22(+0.20%)
Nov 24, 2023	110.60	111.25	110.03	111.21	381,002	+0.67(+0.61%)
Nov 22, 2023	109.45	110.99	109.31	110.53	973,215	+1.40(+1.28%)
Nov 21, 2023	108.59	109.58	108.49	109.13	486,787	+0.79(+0.73%)
Nov 20, 2023	109.52	109.61	107.76	108.34	784,107	-1.06(-0.97%)
Nov 17, 2023	109.12	109.47	108.51	109.40	554,792	+0.59(+0.55%)
Nov 16, 2023	108.95	109.82	108.38	108.81	520,161	-0.21(-0.19%)
Nov 15, 2023	109.05	109.38	108.41	109.01	736,626	+0.26(+0.24%)
Nov 14, 2023	106.06	109.41	105.90	108.76	1,059,383	+2.81(+2.65%)
Nov 13, 2023	102.77	106.15	101.98	105.95	1,415,320	+3.06(+2.97%)
Nov 10, 2023	101.72	102.95	101.30	102.89	712,510	+1.29(+1.27%)
Nov 09, 2023	102.07	102.11	100.46	101.60	729,222	-0.52(-0.51%)
Nov 08, 2023	102.71	103.25	101.84	102.12	763,403	+0.14(+0.14%)
Nov 07, 2023	102.80	102.80	101.25	101.98	691,361	-0.49(-0.48%)
Nov 06, 2023	102.56	102.95	101.57	102.48	704,446	-0.50(-0.49%)
Nov 03, 2023	101.70	103.37	101.51	102.98	725,550	+1.84(+1.82%)
Nov 02, 2023	102.19	103.17	100.61	101.14	943,821	-0.58(-0.57%)
Nov 01, 2023	100.97	101.85	99.95	101.73	882,147	+1.45(+1.45%)
Oct 31, 2023	97.54	100.55	96.96	100.27	1,146,565	+3.00(+3.09%)
Oct 30, 2023	97.03	99.83	96.96	97.27	1,704,361	+0.78(+0.81%)
Oct 27, 2023	94.01	99.53	93.56	96.49	2,773,440	+3.04(+3.25%)
Oct 26, 2023	95.59	95.98	92.62	93.45	1,869,275	-1.79(-1.88%)
Oct 25, 2023	95.35	95.92	94.76	95.24	1,178,203	+0.35(+0.36%)
Oct 24, 2023	95.74	96.30	94.28	94.89	1,631,925	+0.10(+0.10%)
Oct 23, 2023	94.50	95.83	94.17	94.79	1,176,904	-0.20(-0.21%)
Oct 20, 2023	95.03	95.89	94.60	94.99	915,988	-0.29(-0.30%)
Oct 19, 2023	94.93	96.94	94.39	95.28	900,898	+0.98(+1.04%)
Oct 18, 2023	94.61	95.55	93.93	94.30	739,195	-0.21(-0.22%)
Oct 17, 2023	93.44	95.05	93.44	94.51	1,154,831	+1.18(+1.26%)
Oct 16, 2023	91.82	93.75	91.80	93.33	1,072,023	+2.24(+2.46%)
Oct 13, 2023	90.16	91.58	89.96	91.09	586,355	+0.66(+0.73%)
Oct 12, 2023	93.53	93.53	89.92	90.43	983,280	-3.01(-3.22%)
Oct 11, 2023	95.10	95.58	92.61	93.44	667,127	-1.82(-1.91%)
Oct 10, 2023	95.24	95.86	94.90	95.26	626,921	+0.47(+0.50%)
Oct 09, 2023	93.82	95.13	93.26	94.78	890,544	+0.51(+0.54%)
Oct 06, 2023	95.31	96.23	93.06	94.27	912,104	-1.78(-1.85%)
Oct 05, 2023	95.97	96.89	95.61	96.05	855,133	+0.08(+0.08%)
Oct 04, 2023	94.38	96.25	94.38	95.97	1,059,831	+1.82(+1.93%)
Oct 03, 2023	95.17	95.59	93.86	94.15	1,104,487	-1.12(-1.17%)
Oct 02, 2023	94.65	95.54	94.41	95.27	740,746	+0.37(+0.39%)
Sep 29, 2023	97.03	98.08	94.87	94.90	1,111,522	+0.52(+0.55%)
Sep 28, 2023	92.63	94.65	92.42	94.38	707,717	+2.14(+2.32%)
Sep 27, 2023	93.58	94.70	91.78	92.24	1,140,618	-1.23(-1.32%)
Sep 26, 2023	93.58	94.61	92.80	93.47	732,199	-0.51(-0.55%)
Sep 25, 2023	94.19	94.53	93.87	93.98	787,486	-0.44(-0.47%)
Sep 22, 2023	95.87	95.92	94.23	94.43	940,745	-1.59(-1.66%)
Sep 21, 2023	97.83	98.12	95.93	96.02	950,768	-2.43(-2.47%)
Sep 20, 2023	99.54	100.06	98.40	98.45	821,839	-0.31(-0.31%)
Sep 19, 2023	98.53	98.85	97.88	98.75	727,827	-0.18(-0.18%)
Sep 18, 2023	99.74	100.45	98.66	98.93	1,144,408	-1.04(-1.04%)
Sep 15, 2023	100.66	100.78	99.22	99.97	1,658,755	-0.73(-0.73%)
Sep 14, 2023	99.55	101.03	99.50	100.70	614,669	+1.50(+1.51%)
Sep 13, 2023	100.17	100.68	98.95	99.20	773,272	-0.44(-0.45%)
Sep 12, 2023	99.11	99.99	98.81	99.64	637,721	+0.40(+0.41%)
Sep 11, 2023	99.54	99.98	98.87	99.24	565,123	-0.56(-0.56%)
Sep 08, 2023	101.12	101.46	99.67	99.80	664,880	-1.52(-1.50%)
Sep 07, 2023	99.78	101.61	99.30	101.32	1,064,010	+1.51(+1.51%)
Sep 06, 2023	101.31	102.05	99.77	99.81	871,134	-1.39(-1.38%)
Sep 05, 2023	102.92	103.04	100.97	101.20	904,035	-1.70(-1.65%)
Sep 01, 2023	102.77	103.16	101.42	102.90	1,063,407	+0.64(+0.62%)
Aug 31, 2023	103.66	103.93	102.19	102.26	713,548	-1.21(-1.17%)
Aug 30, 2023	103.53	104.17	103.28	103.47	521,901	-0.06(-0.06%)
Aug 29, 2023	101.37	103.59	101.35	103.53	774,338	+1.98(+1.95%)
Aug 28, 2023	102.49	102.67	101.47	101.55	1,177,242	-1.06(-1.03%)
Aug 25, 2023	103.99	104.11	102.24	102.61	705,603	-0.50(-0.49%)
Aug 24, 2023	104.16	104.87	102.94	103.11	1,046,943	-1.21(-1.16%)
Aug 23, 2023	103.01	104.85	102.40	104.31	822,120	+1.41(+1.37%)
Aug 22, 2023	101.13	102.94	101.03	102.90	1,072,262	+1.47(+1.45%)
Aug 21, 2023	102.98	103.22	101.30	101.43	1,002,020	-1.41(-1.38%)
Aug 18, 2023	102.20	103.46	102.03	102.84	786,360	+0.37(+0.36%)
Aug 17, 2023	103.86	103.99	102.40	102.47	1,046,621	-1.40(-1.34%)
Aug 16, 2023	104.54	105.09	103.45	103.86	860,516	-0.95(-0.91%)
Aug 15, 2023	105.11	105.25	104.30	104.82	564,519	-0.33(-0.31%)
Aug 14, 2023	106.00	106.09	103.74	105.14	862,841	-0.96(-0.91%)
Aug 11, 2023	105.80	106.29	104.83	106.10	749,585	-0.06(-0.06%)
Aug 10, 2023	106.98	108.01	105.94	106.16	563,175	-0.70(-0.65%)
Aug 09, 2023	106.67	107.15	106.17	106.86	501,026	+0.20(+0.18%)
Aug 08, 2023	107.57	107.84	106.53	106.66	587,278	-0.94(-0.88%)
Aug 07, 2023	107.38	108.10	107.05	107.61	794,903	+0.41(+0.38%)
Aug 04, 2023	109.13	109.89	107.08	107.19	776,855	-1.78(-1.63%)
Aug 03, 2023	109.27	110.45	108.78	108.97	704,427	-0.99(-0.90%)
Aug 02, 2023	108.06	110.34	108.05	109.96	1,017,498	+1.36(+1.25%)
Aug 01, 2023	109.59	109.65	107.75	108.61	992,150	-0.97(-0.89%)
Jul 31, 2023	107.67	109.63	107.08	109.58	1,173,169	+1.91(+1.77%)
Jul 28, 2023	111.00	112.26	106.92	107.67	2,212,595	-2.56(-2.33%)
Jul 27, 2023	111.38	112.53	109.81	110.24	2,144,848	-0.70(-0.63%)
Jul 26, 2023	111.35	111.64	110.22	110.94	931,063	+0.52(+0.47%)
Jul 25, 2023	111.26	112.07	110.25	110.42	1,488,947	-1.20(-1.07%)
Jul 24, 2023	113.66	114.80	111.49	111.61	1,137,860	-2.22(-1.95%)
Jul 21, 2023	115.10	115.43	113.55	113.83	687,774	-0.22(-0.19%)
Jul 20, 2023	115.39	115.47	114.02	114.05	510,050	-1.15(-1.00%)
Jul 19, 2023	115.09	116.07	114.44	115.20	825,378	+0.92(+0.81%)
Jul 18, 2023	113.31	114.94	112.37	114.28	753,796	+1.53(+1.36%)
Jul 17, 2023	112.14	114.02	112.14	112.74	899,252	+0.75(+0.67%)
Jul 14, 2023	112.46	113.71	111.91	112.00	820,615	-0.05(-0.04%)
Jul 13, 2023	113.55	113.55	111.80	112.05	820,117	-0.94(-0.84%)
Jul 12, 2023	112.48	113.30	111.92	112.99	766,915	+1.06(+0.95%)
Jul 11, 2023	111.42	112.23	110.87	111.93	714,028	+1.02(+0.92%)
Jul 10, 2023	108.82	111.42	108.67	110.91	924,477	+2.18(+2.01%)
Jul 07, 2023	108.54	109.09	107.55	108.73	1,167,304	+0.38(+0.35%)
Jul 06, 2023	107.65	109.02	107.12	108.34	797,479	+0.07(+0.06%)
Jul 05, 2023	111.00	111.23	108.23	108.27	995,894	-2.99(-2.68%)
Jul 03, 2023	110.34	111.69	110.24	111.26	548,811	+0.96(+0.87%)
Jun 30, 2023	110.02	111.26	109.48	110.30	1,129,676	+0.83(+0.75%)
Jun 29, 2023	108.47	110.12	108.00	109.47	893,677	+1.07(+0.99%)
Jun 28, 2023	107.35	108.42	106.77	108.40	1,179,837	+1.01(+0.94%)
Jun 27, 2023	106.00	107.94	106.00	107.39	757,922	+1.82(+1.72%)
Jun 26, 2023	106.97	107.39	104.93	105.57	1,104,396	-1.32(-1.23%)
Jun 23, 2023	106.65	109.56	106.31	106.89	9,858,861	+0.07(+0.06%)
Jun 22, 2023	106.88	108.38	105.28	106.82	1,263,791	-0.55(-0.51%)
Jun 21, 2023	105.88	107.84	105.86	107.37	1,184,496	+1.21(+1.14%)
Jun 20, 2023	107.99	108.78	106.05	106.16	1,112,592	-1.87(-1.73%)
Jun 16, 2023	109.63	109.64	107.11	108.03	1,407,950	-0.67(-0.61%)
Jun 15, 2023	109.42	109.88	108.06	108.70	786,396	+3.43(+3.26%)
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%)

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.