Canada markets open in 7 hours 42 minutes

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.06-3.72 (-2.31%)
At close: 04:00PM EDT
157.93 +0.87 (+0.55%)
After hours: 07:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024159.43160.43154.65157.06157.061,390,700
Apr 30, 2024159.06161.58158.40160.78160.78916,200
Apr 29, 2024159.11160.52157.79159.21159.211,377,000
Apr 26, 2024155.94158.45155.90157.46157.46892,900
Apr 25, 2024155.87159.31154.34156.87156.87839,400
Apr 24, 2024157.51158.54156.62156.76156.76723,000
Apr 23, 2024154.31157.05154.14156.87156.87819,800
Apr 22, 2024151.51153.43151.04153.06153.061,009,000
Apr 19, 2024149.96151.63149.29150.73150.73653,300
Apr 18, 2024150.18152.78149.44150.46150.46796,300
Apr 17, 2024151.61152.21148.81149.39149.39819,500
Apr 16, 2024148.77151.05146.79150.82150.82658,000
Apr 15, 2024149.31150.29148.45148.72148.72691,500
Apr 12, 2024148.61149.25147.01148.63148.63641,500
Apr 11, 2024149.85149.97147.88148.97148.97477,400
Apr 10, 2024147.37149.94146.75149.41149.41827,100
Apr 09, 2024150.25151.14147.34149.26149.26611,900
Apr 08, 2024149.82151.10149.70150.19150.19583,500
Apr 05, 2024148.80152.11148.40149.99149.99822,700
Apr 04, 2024153.56153.82148.22148.27148.27839,100
Apr 03, 2024152.16153.18151.14152.71152.71548,900
Apr 02, 2024154.73154.73151.11152.27152.27667,000
Apr 01, 2024154.57155.24153.25155.16155.16656,300
Mar 28, 2024154.27154.85153.50154.47154.47512,500
Mar 27, 2024152.86154.36152.20154.27154.27536,100
Mar 26, 2024152.35153.35151.91152.22152.22566,400
Mar 25, 2024152.22153.09151.61151.89151.89597,400
Mar 22, 2024154.15154.15152.25152.69152.69508,500
Mar 21, 2024153.23156.23152.14153.48153.48810,000
Mar 20, 2024154.25155.20153.44154.49154.49455,600
Mar 19, 2024152.32153.96151.72153.67153.67576,200
Mar 18, 2024152.26153.51151.54152.00152.00545,600
Mar 15, 2024152.38153.70151.64152.26152.26927,100
Mar 14, 2024154.19154.56151.87152.93152.93750,800
Mar 13, 2024152.66157.12152.63154.60154.601,419,500
Mar 12, 2024148.15150.90148.15150.68150.68859,000
Mar 12, 20240.61 Dividend
Mar 11, 2024148.35148.75147.00148.25147.64603,500
Mar 08, 2024150.61151.12147.52148.36147.75616,900
Mar 07, 2024151.60151.66149.72150.29149.67615,800
Mar 06, 2024151.57152.46150.66151.42150.80547,400
Mar 05, 2024149.74152.07149.42151.55150.93492,900
Mar 04, 2024149.91151.95149.14149.64149.02568,000
Mar 01, 2024149.07149.72148.10149.60148.98419,600
Feb 29, 2024148.60149.72147.34149.37148.76898,300
Feb 28, 2024149.61149.84147.38147.77147.161,070,400
Feb 27, 2024151.00151.00148.78149.68149.06822,800
Feb 26, 2024149.03150.81148.60150.29149.671,066,700
Feb 23, 2024148.31149.39148.10148.90148.29932,700
Feb 22, 2024148.20149.48146.51149.03148.42697,900
Feb 21, 2024147.47147.76144.82145.70145.101,071,200
Feb 20, 2024146.71149.34146.57147.20146.591,257,800
Feb 16, 2024151.89152.55145.45147.70147.092,888,900
Feb 15, 2024132.37135.29132.28133.89133.341,319,800
Feb 14, 2024132.89133.17130.15132.37131.83783,500
Feb 13, 2024132.19133.54131.01132.91132.36782,400
Feb 12, 2024134.58135.21133.23133.93133.381,060,400
Feb 09, 2024135.39136.02134.06134.73134.18741,500
Feb 08, 2024133.09135.60133.09135.49134.93807,700
Feb 07, 2024130.30133.15130.04132.61132.06901,700
Feb 06, 2024128.83129.85128.24129.18128.65441,100
Feb 05, 2024129.49129.53126.93128.55128.02515,700
Feb 02, 2024128.78130.82127.14130.50129.96514,600
Feb 01, 2024126.39128.71126.30128.67128.14688,700
Jan 31, 2024126.97127.69125.58125.72125.20746,800
Jan 30, 2024126.24126.87125.86126.83126.31490,400
Jan 29, 2024123.23126.42123.00126.19125.671,191,300
Jan 26, 2024123.50123.76122.16122.82122.31456,900
Jan 25, 2024123.50123.83122.42122.97122.46757,000
Jan 24, 2024122.59123.56121.79122.74122.23563,100
Jan 23, 2024122.18122.94121.29121.79121.29496,000
Jan 22, 2024119.68122.13119.52121.44120.94916,300
Jan 19, 2024119.98119.98118.60118.78118.29614,400
Jan 18, 2024118.86119.47117.98119.35118.86633,000
Jan 17, 2024117.36118.63117.13118.20117.71700,800
Jan 16, 2024116.54118.15115.48118.10117.61919,100
Jan 12, 2024118.83119.23116.29116.78116.30816,900
Jan 11, 2024120.23120.46117.52118.75118.261,100,800
Jan 10, 2024120.26120.47119.42120.27119.78589,900
Jan 09, 2024119.54120.13118.75120.06119.57415,200
Jan 08, 2024118.30120.50118.21120.28119.791,090,200
Jan 05, 2024118.50120.31117.70118.30117.811,005,100
Jan 04, 2024116.59118.47116.23117.95117.461,722,500
Jan 03, 2024119.29119.29116.41116.48116.001,152,700
Jan 02, 2024121.34122.42118.76119.29118.801,003,300
Dec 29, 2023122.21123.30121.61122.23121.73595,600
Dec 28, 2023123.87123.98122.44122.58122.08663,200
Dec 27, 2023123.14124.02122.65123.63123.121,040,700
Dec 26, 2023121.21123.30120.60123.16122.65955,500
Dec 22, 2023119.82121.65118.99121.11120.61851,500
Dec 21, 2023119.09119.76118.66119.49119.00472,200
Dec 20, 2023119.46119.73118.10118.29117.80612,100
Dec 19, 2023117.79119.85117.73119.73119.241,024,700
Dec 18, 2023116.15117.79115.55117.71117.23780,100
Dec 15, 2023114.96116.30114.33116.01115.531,290,900
Dec 14, 2023116.88117.07113.87115.36114.891,358,400
Dec 13, 2023115.69116.73114.74116.29115.81595,700
Dec 12, 2023115.17115.66114.74115.23114.76675,100
Dec 11, 2023114.00115.23113.81114.86114.391,265,600
Dec 08, 2023114.20114.76112.87113.52113.051,311,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...