Texas Roadhouse Inc (NQ: TXRH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	172.49	173.00	169.26	169.71	1,411,768	-2.78(-1.61%)
Sep 19, 2024	166.04	172.64	166.04	172.49	1,228,012	+9.38(+5.75%)
Sep 18, 2024	165.54	166.67	162.94	163.11	592,918	-2.51(-1.52%)
Sep 17, 2024	164.40	166.50	164.15	165.62	613,241	+2.32(+1.42%)
Sep 16, 2024	165.02	167.44	163.09	163.30	868,952	-0.62(-0.38%)
Sep 13, 2024	162.09	164.32	162.09	163.92	716,765	+2.07(+1.28%)
Sep 12, 2024	163.33	164.63	160.82	161.85	865,256	-1.11(-0.68%)
Sep 11, 2024	160.36	163.22	159.61	162.96	676,819	+3.12(+1.95%)
Sep 10, 2024	161.49	162.09	156.44	159.84	992,108	-1.42(-0.88%)
Sep 09, 2024	162.46	163.41	160.59	161.26	777,162	-0.55(-0.34%)
Sep 06, 2024	165.24	167.25	160.96	161.81	611,031	-3.43(-2.08%)
Sep 05, 2024	168.28	168.41	164.63	165.24	492,583	-2.52(-1.50%)
Sep 04, 2024	166.40	168.21	165.22	167.76	527,166	+1.07(+0.64%)
Sep 03, 2024	168.49	170.14	165.76	166.69	896,128	-2.06(-1.22%)
Aug 30, 2024	169.14	170.12	166.78	168.75	541,248	+0.12(+0.07%)
Aug 29, 2024	170.02	171.11	168.37	168.63	427,854	-0.97(-0.57%)
Aug 28, 2024	168.24	170.00	167.94	169.60	668,415	+0.59(+0.35%)
Aug 27, 2024	167.00	169.36	166.51	169.01	534,061	+1.22(+0.73%)
Aug 26, 2024	168.71	170.41	167.53	167.79	547,652	-0.80(-0.47%)
Aug 23, 2024	169.38	171.98	167.93	168.59	517,152	+0.27(+0.16%)
Aug 22, 2024	169.89	170.87	168.05	168.32	411,750	-1.29(-0.76%)
Aug 21, 2024	167.00	169.67	166.50	169.61	566,403	+2.88(+1.73%)
Aug 20, 2024	167.73	169.97	165.09	166.73	810,150	-1.39(-0.83%)
Aug 19, 2024	167.34	169.13	167.09	168.12	736,967	+0.86(+0.51%)
Aug 16, 2024	169.43	170.20	166.70	167.26	723,372	-2.74(-1.61%)
Aug 15, 2024	169.42	172.65	169.42	170.00	656,424	+2.31(+1.38%)
Aug 14, 2024	170.20	170.34	166.49	167.69	599,299	-2.02(-1.19%)
Aug 13, 2024	167.67	170.64	166.22	169.71	605,442	+2.74(+1.64%)
Aug 12, 2024	168.46	169.91	166.60	166.97	478,794	-0.59(-0.35%)
Aug 09, 2024	169.07	169.07	166.55	167.56	491,070	-0.53(-0.32%)
Aug 08, 2024	165.74	169.55	164.87	168.09	464,929	+3.36(+2.04%)
Aug 07, 2024	167.31	168.55	164.40	164.73	498,913	-1.77(-1.06%)
Aug 06, 2024	163.60	167.56	162.26	166.50	740,296	+4.51(+2.78%)
Aug 05, 2024	160.00	164.40	157.56	161.99	1,140,614	-4.14(-2.49%)
Aug 02, 2024	170.57	170.97	165.59	166.13	819,237	-7.00(-4.04%)
Aug 01, 2024	175.18	177.72	170.58	173.13	720,792	-1.48(-0.85%)
Jul 31, 2024	175.00	176.66	172.44	174.61	769,946	+0.74(+0.43%)
Jul 30, 2024	172.66	174.58	172.32	173.87	718,584	+1.43(+0.83%)
Jul 29, 2024	170.00	174.02	169.41	172.44	716,651	+3.06(+1.81%)
Jul 26, 2024	175.00	175.00	169.03	169.38	1,482,375	+3.36(+2.02%)
Jul 25, 2024	165.45	167.78	162.64	166.02	1,703,741	+0.56(+0.34%)
Jul 24, 2024	171.52	171.56	165.22	165.46	1,314,004	-6.77(-3.93%)
Jul 23, 2024	173.60	174.61	171.95	172.23	575,069	-1.34(-0.77%)
Jul 22, 2024	172.00	173.84	168.95	173.57	677,805	+2.13(+1.24%)
Jul 19, 2024	169.32	171.69	168.03	171.44	914,791	+2.84(+1.68%)
Jul 18, 2024	170.60	170.60	166.53	168.60	1,077,463	-2.97(-1.73%)
Jul 17, 2024	173.60	175.51	171.51	171.57	921,055	-2.42(-1.39%)
Jul 16, 2024	171.14	174.19	169.77	173.99	671,642	+4.29(+2.53%)
Jul 15, 2024	169.75	171.82	168.49	169.70	946,426	+0.62(+0.37%)
Jul 12, 2024	167.95	170.73	167.84	169.08	696,566	+1.57(+0.94%)
Jul 11, 2024	167.47	168.66	165.36	167.51	833,938	+0.63(+0.38%)
Jul 10, 2024	166.39	167.02	164.17	166.88	974,822	+0.36(+0.22%)
Jul 09, 2024	172.10	172.81	166.19	166.52	812,900	-5.04(-2.94%)
Jul 08, 2024	171.74	172.41	170.25	171.56	571,336	+0.88(+0.52%)
Jul 05, 2024	167.40	171.03	166.12	170.68	694,729	+4.04(+2.42%)
Jul 03, 2024	168.09	168.09	166.26	166.64	358,562	-0.97(-0.58%)
Jul 02, 2024	170.45	170.55	166.88	167.61	657,682	-2.75(-1.61%)
Jul 01, 2024	172.85	173.03	163.53	170.36	1,268,105	-1.35(-0.79%)
Jun 28, 2024	174.37	175.72	170.61	171.71	1,552,252	-2.36(-1.36%)
Jun 27, 2024	172.34	174.32	171.88	174.07	1,197,523	+2.05(+1.19%)
Jun 26, 2024	170.82	172.14	169.57	172.02	572,344	+0.36(+0.21%)
Jun 25, 2024	171.28	173.25	170.97	171.66	528,549	+0.80(+0.47%)
Jun 24, 2024	170.41	171.43	169.00	170.86	656,832	+0.45(+0.26%)
Jun 21, 2024	169.67	170.47	166.86	170.41	1,619,087	+1.05(+0.62%)
Jun 20, 2024	170.98	171.42	167.38	169.36	1,062,423	-0.67(-0.39%)
Jun 18, 2024	171.59	172.07	169.52	170.03	910,391	-1.59(-0.93%)
Jun 17, 2024	168.00	171.74	167.53	171.62	794,330	+4.19(+2.50%)
Jun 14, 2024	169.89	170.23	167.03	167.43	697,157	-3.71(-2.17%)
Jun 13, 2024	170.76	172.54	170.66	171.14	682,098	-0.57(-0.33%)
Jun 12, 2024	169.97	173.76	169.74	171.71	892,758	+2.78(+1.65%)
Jun 11, 2024	169.00	169.55	167.39	168.93	567,184	-0.21(-0.12%)
Jun 10, 2024	167.21	169.29	165.97	169.14	1,020,189	+1.81(+1.08%)
Jun 07, 2024	169.28	170.59	167.21	167.33	495,644	-2.22(-1.31%)
Jun 06, 2024	169.66	170.12	168.30	169.55	640,182	-0.90(-0.53%)
Jun 05, 2024	169.42	171.20	167.10	170.44	477,193	+2.10(+1.25%)
Jun 04, 2024	168.12	169.98	165.42	168.34	655,306	-0.48(-0.28%)
Jun 03, 2024	171.43	172.07	166.67	168.82	911,989	-3.23(-1.88%)
May 31, 2024	172.58	173.42	169.04	172.05	790,132	+0.28(+0.16%)
May 30, 2024	168.95	171.96	168.40	171.77	728,921	+3.75(+2.23%)
May 29, 2024	169.98	170.57	167.49	168.02	696,120	-3.47(-2.02%)
May 28, 2024	169.35	172.59	168.88	171.49	1,095,154	+3.35(+1.99%)
May 24, 2024	166.60	168.81	166.32	168.14	729,341	+2.37(+1.43%)
May 23, 2024	166.83	167.17	164.51	165.77	418,195	-0.83(-0.50%)
May 22, 2024	167.41	168.10	165.91	166.60	523,015	-0.59(-0.35%)
May 21, 2024	167.65	168.57	166.61	167.19	565,333	-0.60(-0.36%)
May 20, 2024	169.03	169.42	167.14	167.78	540,960	-1.25(-0.74%)
May 17, 2024	167.90	169.73	167.54	169.03	501,352	+0.66(+0.39%)
May 16, 2024	168.05	170.14	167.89	168.37	555,511	+0.49(+0.29%)
May 15, 2024	167.63	168.49	166.34	167.88	625,171	+0.60(+0.36%)
May 14, 2024	165.85	167.68	165.11	167.29	633,942	+2.36(+1.43%)
May 13, 2024	165.77	166.25	164.12	164.92	690,440	-1.69(-1.02%)
May 10, 2024	166.60	168.08	166.03	166.62	457,156	+0.73(+0.44%)
May 09, 2024	164.41	166.74	164.09	165.89	545,105	+0.97(+0.59%)
May 08, 2024	165.50	166.90	164.04	164.92	490,309	-0.55(-0.33%)
May 07, 2024	167.14	167.71	164.91	165.47	894,445	-1.66(-1.00%)
May 06, 2024	163.76	168.12	163.22	167.14	1,044,642	+4.12(+2.52%)
May 03, 2024	169.49	169.78	161.82	163.02	1,646,775	+5.69(+3.62%)
May 02, 2024	157.25	157.49	154.19	157.33	1,160,718	+0.84(+0.53%)
May 01, 2024	158.86	159.86	154.09	156.50	1,395,799	-3.71(-2.31%)
Apr 30, 2024	158.49	161.00	157.83	160.20	919,685	+1.56(+0.99%)
Apr 29, 2024	158.54	159.94	157.22	158.64	1,381,708	+1.74(+1.11%)
Apr 26, 2024	155.38	157.88	155.34	156.89	896,087	+0.59(+0.38%)
Apr 25, 2024	155.31	158.74	153.78	156.31	842,364	+0.11(+0.07%)
Apr 24, 2024	156.94	157.97	156.06	156.20	725,632	-0.11(-0.07%)
Apr 23, 2024	153.75	156.49	153.59	156.31	824,278	+3.80(+2.49%)
Apr 22, 2024	150.97	152.87	150.50	152.51	1,012,614	+2.32(+1.55%)
Apr 19, 2024	149.42	151.08	148.75	150.19	659,272	+0.27(+0.18%)
Apr 18, 2024	149.64	152.23	148.90	149.92	799,157	+1.07(+0.72%)
Apr 17, 2024	151.06	151.66	148.28	148.85	822,505	-1.42(-0.95%)
Apr 16, 2024	148.24	150.51	146.26	150.28	660,376	+2.09(+1.41%)
Apr 15, 2024	148.77	149.75	147.92	148.19	693,991	+0.09(+0.06%)
Apr 12, 2024	148.07	148.71	146.48	148.09	643,821	-0.34(-0.23%)
Apr 11, 2024	149.31	149.43	147.35	148.43	479,074	-0.44(-0.29%)
Apr 10, 2024	146.84	149.40	146.22	148.87	830,062	+0.15(+0.10%)
Apr 09, 2024	149.71	150.60	146.81	148.72	614,068	-0.93(-0.62%)
Apr 08, 2024	149.28	150.56	149.16	149.65	585,623	+0.20(+0.13%)
Apr 05, 2024	148.26	151.56	147.87	149.45	825,715	+1.71(+1.16%)
Apr 04, 2024	153.01	153.27	147.69	147.74	842,097	-4.42(-2.91%)
Apr 03, 2024	151.61	152.63	150.60	152.16	550,881	+0.44(+0.29%)
Apr 02, 2024	154.17	154.17	150.57	151.72	669,423	-2.88(-1.86%)
Apr 01, 2024	154.01	154.68	152.70	154.60	658,692	+0.69(+0.45%)
Mar 28, 2024	153.72	154.29	152.95	153.91	514,379	+0.20(+0.13%)
Mar 27, 2024	152.31	153.81	151.65	153.72	538,053	+2.04(+1.35%)
Mar 26, 2024	151.80	152.80	151.37	151.67	568,446	+0.33(+0.22%)
Mar 25, 2024	151.67	152.54	151.06	151.34	599,533	-0.80(-0.52%)
Mar 22, 2024	153.59	153.59	151.70	152.14	510,383	-0.79(-0.51%)
Mar 21, 2024	152.68	155.67	151.59	152.93	812,966	-1.01(-0.65%)
Mar 20, 2024	153.69	154.64	152.88	153.93	457,298	+0.82(+0.53%)
Mar 19, 2024	151.77	153.41	151.17	153.12	578,252	+1.66(+1.10%)
Mar 18, 2024	151.71	152.96	151.00	151.45	547,530	-0.26(-0.17%)
Mar 15, 2024	151.83	153.15	151.09	151.71	930,471	-0.67(-0.44%)
Mar 14, 2024	153.63	154.01	151.32	152.38	753,562	-1.66(-1.08%)
Mar 13, 2024	152.11	156.56	152.08	154.04	1,424,577	+3.91(+2.60%)
Mar 12, 2024	147.62	150.36	147.62	150.14	862,129	+3.03(+2.06%)
Mar 11, 2024	147.21	147.60	145.87	147.11	608,228	-0.11(-0.07%)
Mar 08, 2024	149.45	149.95	146.38	147.22	621,697	-1.92(-1.28%)
Mar 07, 2024	150.43	150.49	148.56	149.13	620,625	-1.12(-0.75%)
Mar 06, 2024	150.40	151.29	149.50	150.25	551,728	-0.13(-0.09%)
Mar 05, 2024	148.59	150.90	148.27	150.38	496,720	+1.90(+1.28%)
Mar 04, 2024	148.76	150.78	147.99	148.49	572,285	+0.04(+0.03%)
Mar 01, 2024	147.92	148.56	146.96	148.45	422,884	+0.23(+0.15%)
Feb 29, 2024	147.46	148.56	146.21	148.22	905,243	+1.59(+1.08%)
Feb 28, 2024	148.46	148.68	146.25	146.63	1,078,699	-1.90(-1.28%)
Feb 27, 2024	149.84	149.84	147.63	148.53	829,173	-0.61(-0.41%)
Feb 26, 2024	147.88	149.64	147.46	149.13	1,074,912	+1.38(+0.93%)
Feb 23, 2024	147.17	148.24	146.96	147.75	940,044	-0.13(-0.09%)
Feb 22, 2024	147.06	148.33	145.38	147.88	702,866	+3.31(+2.29%)
Feb 21, 2024	146.34	146.62	143.71	144.58	1,079,571	-1.49(-1.02%)
Feb 20, 2024	145.58	148.19	145.44	146.07	1,267,227	-0.50(-0.34%)
Feb 16, 2024	150.72	151.38	144.33	146.56	2,915,619	+13.70(+10.31%)
Feb 15, 2024	131.35	134.25	131.26	132.86	1,329,823	+1.51(+1.15%)
Feb 14, 2024	131.87	132.14	129.15	131.35	789,549	-0.54(-0.41%)
Feb 13, 2024	131.17	132.51	130.00	131.89	788,500	-1.01(-0.76%)
Feb 12, 2024	133.54	134.17	132.20	132.90	1,068,613	-0.79(-0.59%)
Feb 09, 2024	134.35	134.97	133.03	133.69	747,295	-0.75(-0.56%)
Feb 08, 2024	132.06	134.56	132.06	134.45	827,818	+2.86(+2.17%)
Feb 07, 2024	129.30	132.12	129.04	131.59	908,654	+3.40(+2.65%)
Feb 06, 2024	127.84	128.84	127.25	128.19	444,476	+0.63(+0.49%)
Feb 05, 2024	128.49	128.53	125.95	127.56	519,720	-1.94(-1.49%)
Feb 02, 2024	127.79	129.81	126.16	129.50	518,576	+1.81(+1.42%)
Feb 01, 2024	125.42	127.72	125.32	127.68	694,065	+2.93(+2.35%)
Jan 31, 2024	125.99	126.70	124.61	124.75	752,619	-1.10(-0.88%)
Jan 30, 2024	125.27	125.89	124.89	125.85	494,153	+0.64(+0.51%)
Jan 29, 2024	122.28	125.45	122.05	125.22	1,200,516	+3.34(+2.74%)
Jan 26, 2024	122.55	122.81	121.22	121.88	460,404	-0.15(-0.12%)
Jan 25, 2024	122.55	122.88	121.48	122.02	762,898	+0.23(+0.19%)
Jan 24, 2024	121.65	122.61	120.85	121.80	567,418	+0.94(+0.78%)
Jan 23, 2024	121.24	121.99	120.36	120.85	501,220	+0.35(+0.29%)
Jan 22, 2024	118.76	121.19	118.60	120.50	923,387	+2.64(+2.24%)
Jan 19, 2024	119.06	119.06	117.68	117.87	619,185	-0.56(-0.48%)
Jan 18, 2024	117.94	118.55	117.07	118.43	637,874	+1.14(+0.97%)
Jan 17, 2024	116.46	117.72	116.23	117.29	706,229	+0.10(+0.08%)
Jan 16, 2024	115.64	117.24	114.59	117.19	926,183	+1.31(+1.13%)
Jan 12, 2024	117.92	118.31	115.39	115.88	823,361	-1.95(-1.66%)
Jan 11, 2024	119.30	119.53	116.61	117.84	1,109,323	-1.51(-1.26%)
Jan 10, 2024	119.33	119.54	118.50	119.34	594,502	+0.21(+0.17%)
Jan 09, 2024	118.62	119.20	117.84	119.14	418,457	-0.22(-0.18%)
Jan 08, 2024	117.39	119.57	117.30	119.35	1,098,630	+1.97(+1.67%)
Jan 05, 2024	117.59	119.38	116.79	117.39	1,012,880	+0.35(+0.30%)
Jan 04, 2024	115.69	117.56	115.33	117.04	1,735,838	+1.46(+1.26%)
Jan 03, 2024	118.37	118.37	115.51	115.58	1,161,621	-2.79(-2.36%)