NasdaqGS - Delayed Quote USD

Texas Roadhouse, Inc. (TXRH)

156.76 -0.11 (-0.07%)
At close: April 24 at 4:00 PM EDT
156.05 -0.71 (-0.45%)
After hours: April 24 at 7:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 157.51 158.54 156.62 156.76 156.76 723,000
Apr 23, 2024 154.31 157.05 154.14 156.87 156.87 819,800
Apr 22, 2024 151.51 153.43 151.04 153.06 153.06 1,009,000
Apr 19, 2024 149.96 151.63 149.29 150.73 150.73 653,300
Apr 18, 2024 150.18 152.78 149.44 150.46 150.46 796,300
Apr 17, 2024 151.61 152.21 148.81 149.39 149.39 819,500
Apr 16, 2024 148.77 151.05 146.79 150.82 150.82 658,000
Apr 15, 2024 149.31 150.29 148.45 148.72 148.72 691,500
Apr 12, 2024 148.61 149.25 147.01 148.63 148.63 641,500
Apr 11, 2024 149.85 149.97 147.88 148.97 148.97 477,400
Apr 10, 2024 147.37 149.94 146.75 149.41 149.41 827,100
Apr 9, 2024 150.25 151.14 147.34 149.26 149.26 611,900
Apr 8, 2024 149.82 151.10 149.70 150.19 150.19 583,500
Apr 5, 2024 148.80 152.11 148.40 149.99 149.99 822,700
Apr 4, 2024 153.56 153.82 148.22 148.27 148.27 839,100
Apr 3, 2024 152.16 153.18 151.14 152.71 152.71 548,900
Apr 2, 2024 154.73 154.73 151.11 152.27 152.27 667,000
Apr 1, 2024 154.57 155.24 153.25 155.16 155.16 656,300
Mar 28, 2024 154.27 154.85 153.50 154.47 154.47 512,500
Mar 27, 2024 152.86 154.36 152.20 154.27 154.27 536,100
Mar 26, 2024 152.35 153.35 151.91 152.22 152.22 566,400
Mar 25, 2024 152.22 153.09 151.61 151.89 151.89 597,400
Mar 22, 2024 154.15 154.15 152.25 152.69 152.69 508,500
Mar 21, 2024 153.23 156.23 152.14 153.48 153.48 810,000
Mar 20, 2024 154.25 155.20 153.44 154.49 154.49 455,600
Mar 19, 2024 152.32 153.96 151.72 153.67 153.67 576,200
Mar 18, 2024 152.26 153.51 151.54 152.00 152.00 545,600
Mar 15, 2024 152.38 153.70 151.64 152.26 152.26 927,100
Mar 14, 2024 154.19 154.56 151.87 152.93 152.93 750,800
Mar 13, 2024 152.66 157.12 152.63 154.60 154.60 1,419,500
Mar 12, 2024 0.61 Dividend
Mar 12, 2024 148.15 150.90 148.15 150.68 150.68 859,000
Mar 11, 2024 148.35 148.75 147.00 148.25 147.64 603,500
Mar 8, 2024 150.61 151.12 147.52 148.36 147.75 616,900
Mar 7, 2024 151.60 151.66 149.72 150.29 149.67 615,800
Mar 6, 2024 151.57 152.46 150.66 151.42 150.80 547,400
Mar 5, 2024 149.74 152.07 149.42 151.55 150.93 492,900
Mar 4, 2024 149.91 151.95 149.14 149.64 149.02 568,000
Mar 1, 2024 149.07 149.72 148.10 149.60 148.98 419,600
Feb 29, 2024 148.60 149.72 147.34 149.37 148.76 898,300
Feb 28, 2024 149.61 149.84 147.38 147.77 147.16 1,070,400
Feb 27, 2024 151.00 151.00 148.78 149.68 149.06 822,800
Feb 26, 2024 149.03 150.81 148.60 150.29 149.67 1,066,700
Feb 23, 2024 148.31 149.39 148.10 148.90 148.29 932,700
Feb 22, 2024 148.20 149.48 146.51 149.03 148.42 697,900
Feb 21, 2024 147.47 147.76 144.82 145.70 145.10 1,071,200
Feb 20, 2024 146.71 149.34 146.57 147.20 146.59 1,257,800
Feb 16, 2024 151.89 152.55 145.45 147.70 147.09 2,888,900
Feb 15, 2024 132.37 135.29 132.28 133.89 133.34 1,319,800
Feb 14, 2024 132.89 133.17 130.15 132.37 131.83 783,500
Feb 13, 2024 132.19 133.54 131.01 132.91 132.36 782,400
Feb 12, 2024 134.58 135.21 133.23 133.93 133.38 1,060,400
Feb 9, 2024 135.39 136.02 134.06 134.73 134.18 741,500
Feb 8, 2024 133.09 135.60 133.09 135.49 134.93 807,700
Feb 7, 2024 130.30 133.15 130.04 132.61 132.06 901,700
Feb 6, 2024 128.83 129.85 128.24 129.18 128.65 441,100
Feb 5, 2024 129.49 129.53 126.93 128.55 128.02 515,700
Feb 2, 2024 128.78 130.82 127.14 130.50 129.96 514,600
Feb 1, 2024 126.39 128.71 126.30 128.67 128.14 688,700
Jan 31, 2024 126.97 127.69 125.58 125.72 125.20 746,800
Jan 30, 2024 126.24 126.87 125.86 126.83 126.31 490,400
Jan 29, 2024 123.23 126.42 123.00 126.19 125.67 1,191,300
Jan 26, 2024 123.50 123.76 122.16 122.82 122.31 456,900
Jan 25, 2024 123.50 123.83 122.42 122.97 122.46 757,000
Jan 24, 2024 122.59 123.56 121.79 122.74 122.23 563,100
Jan 23, 2024 122.18 122.94 121.29 121.79 121.29 496,000
Jan 22, 2024 119.68 122.13 119.52 121.44 120.94 916,300
Jan 19, 2024 119.98 119.98 118.60 118.78 118.29 614,400
Jan 18, 2024 118.86 119.47 117.98 119.35 118.86 633,000
Jan 17, 2024 117.36 118.63 117.13 118.20 117.71 700,800
Jan 16, 2024 116.54 118.15 115.48 118.10 117.61 919,100
Jan 12, 2024 118.83 119.23 116.29 116.78 116.30 816,900
Jan 11, 2024 120.23 120.46 117.52 118.75 118.26 1,100,800
Jan 10, 2024 120.26 120.47 119.42 120.27 119.78 589,900
Jan 9, 2024 119.54 120.13 118.75 120.06 119.57 415,200
Jan 8, 2024 118.30 120.50 118.21 120.28 119.79 1,090,200
Jan 5, 2024 118.50 120.31 117.70 118.30 117.81 1,005,100
Jan 4, 2024 116.59 118.47 116.23 117.95 117.46 1,722,500
Jan 3, 2024 119.29 119.29 116.41 116.48 116.00 1,152,700
Jan 2, 2024 121.34 122.42 118.76 119.29 118.80 1,003,300
Dec 29, 2023 122.21 123.30 121.61 122.23 121.73 595,600
Dec 28, 2023 123.87 123.98 122.44 122.58 122.08 663,200
Dec 27, 2023 123.14 124.02 122.65 123.63 123.12 1,040,700
Dec 26, 2023 121.21 123.30 120.60 123.16 122.65 955,500
Dec 22, 2023 119.82 121.65 118.99 121.11 120.61 851,500
Dec 21, 2023 119.09 119.76 118.66 119.49 119.00 472,200
Dec 20, 2023 119.46 119.73 118.10 118.29 117.80 612,100
Dec 19, 2023 117.79 119.85 117.73 119.73 119.24 1,024,700
Dec 18, 2023 116.15 117.79 115.55 117.71 117.23 780,100
Dec 15, 2023 114.96 116.30 114.33 116.01 115.53 1,290,900
Dec 14, 2023 116.88 117.07 113.87 115.36 114.89 1,358,400
Dec 13, 2023 115.69 116.73 114.74 116.29 115.81 595,700
Dec 12, 2023 115.17 115.66 114.74 115.23 114.76 675,100
Dec 11, 2023 114.00 115.23 113.81 114.86 114.39 1,265,600
Dec 8, 2023 114.20 114.76 112.87 113.52 113.05 1,311,600
Dec 7, 2023 114.63 115.20 113.71 114.58 114.11 663,400
Dec 6, 2023 113.46 114.39 113.17 114.18 113.71 680,000
Dec 5, 2023 0.55 Dividend
Dec 5, 2023 113.84 114.19 112.94 113.19 112.72 1,122,500
Dec 4, 2023 114.24 116.20 113.99 114.41 113.39 1,323,000
Dec 1, 2023 112.17 114.62 111.58 114.49 113.47 745,300
Nov 30, 2023 111.63 112.60 110.88 112.56 111.56 736,100
Nov 29, 2023 112.35 113.06 110.88 111.63 110.64 719,000
Nov 28, 2023 112.80 113.07 111.67 112.05 111.05 682,700
Nov 27, 2023 112.48 113.48 112.09 112.83 111.83 696,900
Nov 24, 2023 112.00 112.65 111.42 112.61 111.61 376,300
Nov 22, 2023 110.83 112.39 110.69 111.93 110.93 815,400
Nov 21, 2023 109.96 110.97 109.86 110.51 109.53 480,700
Nov 20, 2023 110.90 110.99 109.13 109.71 108.73 774,300
Nov 17, 2023 110.50 110.86 109.88 110.78 109.79 547,900
Nov 16, 2023 110.33 111.21 109.75 110.18 109.20 513,700
Nov 15, 2023 110.43 110.76 109.78 110.39 109.41 727,400
Nov 14, 2023 107.40 110.79 107.24 110.13 109.15 1,046,200
Nov 13, 2023 104.07 107.49 103.27 107.29 106.33 1,397,700
Nov 10, 2023 103.00 104.26 102.58 104.19 103.26 703,600
Nov 9, 2023 103.36 103.40 101.73 102.88 101.96 720,100
Nov 8, 2023 104.01 104.55 103.13 103.41 102.49 753,900
Nov 7, 2023 104.10 104.10 102.53 103.27 102.35 682,700
Nov 6, 2023 103.85 104.26 102.85 103.77 102.85 695,700
Nov 3, 2023 102.98 104.68 102.79 104.28 103.35 716,500
Nov 2, 2023 103.48 104.48 101.88 102.42 101.51 932,100
Nov 1, 2023 102.25 103.14 101.21 103.01 102.09 871,100
Oct 31, 2023 98.77 101.82 98.18 101.54 100.64 1,132,300
Oct 30, 2023 98.26 101.09 98.18 98.50 97.62 1,683,100
Oct 27, 2023 95.20 100.79 94.75 97.71 96.84 2,738,800
Oct 26, 2023 96.80 97.19 93.79 94.63 93.79 1,846,100
Oct 25, 2023 96.55 97.13 95.96 96.44 95.58 1,163,500
Oct 24, 2023 96.95 97.52 95.47 96.09 95.23 1,611,500
Oct 23, 2023 95.69 97.04 95.36 95.99 95.14 1,162,200
Oct 20, 2023 96.23 97.10 95.80 96.19 95.33 904,600
Oct 19, 2023 96.13 98.16 95.58 96.48 95.62 889,700
Oct 18, 2023 95.80 96.76 95.12 95.49 94.64 730,000
Oct 17, 2023 94.62 96.25 94.62 95.70 94.85 1,140,400
Oct 16, 2023 92.98 94.93 92.96 94.51 93.67 1,058,700
Oct 13, 2023 91.30 92.74 91.10 92.24 91.42 578,900
Oct 12, 2023 94.71 94.71 91.06 91.57 90.75 971,000
Oct 11, 2023 96.30 96.79 93.78 94.62 93.78 658,800
Oct 10, 2023 96.44 97.07 96.10 96.46 95.60 619,100
Oct 9, 2023 95.00 96.33 94.44 95.98 95.13 879,400
Oct 6, 2023 96.51 97.45 94.24 95.46 94.61 900,700
Oct 5, 2023 97.18 98.11 96.82 97.26 96.39 844,500
Oct 4, 2023 95.57 97.47 95.57 97.18 96.31 985,900
Oct 3, 2023 96.37 96.80 95.04 95.34 94.49 1,090,700
Oct 2, 2023 95.84 96.75 95.60 96.47 95.61 731,500
Sep 29, 2023 98.26 99.32 96.07 96.10 95.24 1,097,600
Sep 28, 2023 93.80 95.84 93.59 95.57 94.72 698,900
Sep 27, 2023 94.76 95.90 92.94 93.40 92.57 1,126,400
Sep 26, 2023 94.76 95.81 93.97 94.65 93.81 723,100
Sep 25, 2023 95.38 96.25 95.06 95.17 94.32 777,700
Sep 22, 2023 97.08 97.13 95.42 95.62 94.77 929,000
Sep 21, 2023 99.07 99.36 97.14 97.23 96.36 938,900
Sep 20, 2023 100.80 101.33 99.64 99.69 98.80 811,600
Sep 19, 2023 99.77 100.10 99.12 100.00 99.11 718,700
Sep 18, 2023 101.00 101.72 99.91 100.18 99.29 1,130,000
Sep 15, 2023 101.93 102.05 100.47 101.23 100.33 1,638,100
Sep 14, 2023 100.81 102.30 100.76 101.97 101.06 607,000
Sep 13, 2023 101.44 101.95 100.20 100.45 99.56 763,600
Sep 12, 2023 100.36 101.25 100.06 100.90 100.00 629,700
Sep 11, 2023 100.80 101.24 100.12 100.49 99.60 558,100
Sep 8, 2023 102.40 102.74 100.93 101.06 100.16 656,600
Sep 7, 2023 101.04 102.89 100.55 102.60 101.69 1,050,700
Sep 6, 2023 102.59 103.34 101.03 101.07 100.17 860,300
Sep 5, 2023 0.55 Dividend
Sep 5, 2023 104.22 104.35 102.25 102.48 101.57 892,700
Sep 1, 2023 104.62 105.01 103.24 104.75 103.27 1,044,600
Aug 31, 2023 105.52 105.80 104.03 104.10 102.63 701,000
Aug 30, 2023 105.39 106.04 105.14 105.33 103.84 512,700
Aug 29, 2023 103.19 105.45 103.17 105.39 103.90 760,700
Aug 28, 2023 104.33 104.52 103.29 103.37 101.91 1,156,500
Aug 25, 2023 105.86 105.98 104.08 104.45 102.98 693,100
Aug 24, 2023 106.03 106.75 104.79 104.96 103.48 1,028,500
Aug 23, 2023 104.86 106.73 104.24 106.19 104.69 807,600
Aug 22, 2023 102.95 104.79 102.85 104.75 103.27 1,053,300
Aug 21, 2023 104.83 105.08 103.12 103.25 101.79 984,400
Aug 18, 2023 104.04 105.32 103.86 104.69 103.21 751,100
Aug 17, 2023 105.73 105.86 104.24 104.31 102.84 1,028,100
Aug 16, 2023 106.42 106.98 105.31 105.73 104.24 845,100
Aug 15, 2023 107.00 107.15 106.17 106.70 105.19 554,500
Aug 14, 2023 107.91 108.00 105.60 107.03 105.52 847,600
Aug 11, 2023 107.70 108.20 106.71 108.01 106.49 654,700
Aug 10, 2023 108.90 109.95 107.84 108.07 106.55 553,200
Aug 9, 2023 108.59 109.08 108.08 108.78 107.25 492,200
Aug 8, 2023 109.50 109.78 108.44 108.58 107.05 576,900
Aug 7, 2023 109.31 110.04 108.97 109.54 107.99 780,900
Aug 4, 2023 111.09 111.87 109.00 109.12 107.58 763,100
Aug 3, 2023 111.23 112.44 110.74 110.93 109.37 692,000
Aug 2, 2023 110.00 112.32 109.99 111.94 110.36 999,400
Aug 1, 2023 111.56 111.62 109.69 110.56 109.00 974,600
Jul 31, 2023 109.61 111.60 109.00 111.55 109.98 1,152,300
Jul 28, 2023 113.00 114.28 108.84 109.61 108.06 2,173,200
Jul 27, 2023 113.38 114.55 111.78 112.22 110.64 2,106,800
Jul 26, 2023 113.35 113.65 112.20 112.93 111.34 914,600
Jul 25, 2023 113.26 114.08 112.23 112.40 110.81 1,462,700
Jul 24, 2023 115.70 116.86 113.49 113.62 112.02 1,117,800
Jul 21, 2023 117.17 117.50 115.59 115.88 114.25 675,600
Jul 20, 2023 117.46 117.54 116.07 116.10 114.46 501,000
Jul 19, 2023 117.16 118.16 116.50 117.27 115.62 810,800
Jul 18, 2023 115.35 117.01 114.39 116.33 114.69 740,500
Jul 17, 2023 114.15 116.07 114.15 114.77 113.15 883,400
Jul 14, 2023 114.48 115.75 113.92 114.01 112.40 805,200
Jul 13, 2023 115.59 115.59 113.81 114.06 112.45 805,600
Jul 12, 2023 114.50 115.34 113.93 115.02 113.40 753,400
Jul 11, 2023 113.42 114.25 112.86 113.94 112.33 701,400
Jul 10, 2023 110.78 113.42 110.62 112.90 111.31 908,100
Jul 7, 2023 110.49 111.05 109.48 110.68 109.12 1,146,700
Jul 6, 2023 109.58 110.98 109.05 110.29 108.73 783,400
Jul 5, 2023 113.00 113.23 110.18 110.22 108.67 978,300
Jul 3, 2023 112.32 113.70 112.22 113.26 111.66 539,100
Jun 30, 2023 112.00 113.26 111.45 112.28 110.70 1,109,600
Jun 29, 2023 110.42 112.10 109.94 111.44 109.87 877,900
Jun 28, 2023 109.28 110.37 108.69 110.35 108.79 1,159,000
Jun 27, 2023 107.90 109.88 107.90 109.32 107.78 744,500
Jun 26, 2023 108.89 109.32 106.82 107.47 105.95 1,084,900
Jun 23, 2023 108.57 111.53 108.22 108.81 107.28 9,579,900
Jun 22, 2023 108.80 110.33 107.17 108.74 107.21 1,241,500
Jun 21, 2023 107.78 109.78 107.76 109.30 107.76 1,163,600
Jun 20, 2023 109.93 110.73 107.96 108.07 106.55 1,092,900
Jun 16, 2023 111.60 111.61 109.04 109.97 108.42 1,383,100
Jun 15, 2023 111.39 111.86 110.00 110.65 109.09 772,500
Jun 14, 2023 111.14 111.99 109.67 111.00 109.43 679,500
Jun 13, 2023 110.03 111.07 109.68 110.97 109.40 856,300
Jun 12, 2023 108.29 110.62 108.16 109.99 108.44 800,100
Jun 9, 2023 109.98 110.18 107.97 108.06 106.54 952,600
Jun 8, 2023 110.35 111.32 109.74 109.98 108.43 698,800
Jun 7, 2023 110.87 112.86 109.81 110.94 109.38 934,500
Jun 6, 2023 0.55 Dividend
Jun 6, 2023 109.92 110.99 108.87 110.47 108.91 854,200
Jun 5, 2023 110.74 111.21 109.53 111.08 108.97 643,500
Jun 2, 2023 109.90 111.97 109.14 111.55 109.43 763,000
Jun 1, 2023 108.60 109.69 108.11 109.41 107.33 758,000
May 31, 2023 108.18 108.79 106.67 107.90 105.85 1,255,700
May 30, 2023 110.61 111.20 107.71 107.84 105.79 848,900
May 26, 2023 111.73 112.78 110.56 110.63 108.53 699,900
May 25, 2023 112.37 112.37 110.35 111.61 109.49 1,064,000
May 24, 2023 110.66 112.29 110.16 112.13 110.00 879,000
May 23, 2023 112.09 112.48 110.05 110.85 108.75 883,300
May 22, 2023 113.72 114.24 111.94 112.09 109.96 742,800
May 19, 2023 116.20 116.25 112.72 113.62 111.46 2,123,200
May 18, 2023 113.86 116.72 113.73 115.86 113.66 1,383,200
May 17, 2023 110.43 114.67 109.81 113.94 111.78 1,563,100
May 16, 2023 107.71 110.19 106.77 109.78 107.70 1,089,200
May 15, 2023 105.64 108.26 105.00 108.09 106.04 1,001,700
May 12, 2023 104.34 105.59 103.55 105.54 103.54 957,600
May 11, 2023 105.35 105.59 103.59 103.74 101.77 1,539,200
May 10, 2023 108.00 109.29 104.32 105.88 103.87 1,418,100
May 9, 2023 107.97 109.12 107.35 107.55 105.51 809,100
May 8, 2023 107.96 110.41 107.51 107.71 105.66 785,700
May 5, 2023 109.76 110.80 107.30 108.31 106.25 2,227,100
May 4, 2023 112.72 113.03 111.11 112.03 109.90 1,374,900
May 3, 2023 113.26 113.30 112.10 112.66 110.52 1,126,300
May 2, 2023 111.60 113.56 110.70 113.30 111.15 1,103,300
May 1, 2023 110.44 113.07 110.25 112.21 110.08 1,121,300
Apr 28, 2023 111.99 112.47 109.71 110.62 108.52 680,000
Apr 27, 2023 108.86 110.59 108.35 110.25 108.16 1,127,000
Apr 26, 2023 107.82 109.05 107.82 108.35 106.29 711,000
Apr 25, 2023 107.72 108.65 107.00 107.95 105.90 821,300

Related Tickers

WING Wingstop Inc.
362.74
-0.55%
 
CAKE The Cheesecake Factory Incorporated
35.30
-0.51%
 
DPZ Domino's Pizza, Inc.
487.71
+1.36%
 
CBRL Cracker Barrel Old Country Store, Inc.
61.07
+0.38%
 
DRI Darden Restaurants, Inc.
156.61
+0.46%
 
PZZA Papa John's International, Inc.
64.41
+0.23%
 
WEN The Wendy's Company
19.82
-0.70%
 
SHAK Shake Shack Inc.
99.54
-0.45%
 
EAT Brinker International, Inc.
47.59
-0.85%
 
YUM Yum! Brands, Inc.
141.81
+1.22%