NASDAQ:TXRH
Texas Roadhouse Stock Price (Quote)
$165.52
-0.550 (-0.331%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $146.75 | $170.38 | Wednesday, 8th May 2024 TXRH stock ended at $165.52. This is 0.331% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.74% from a day low at $164.64 to a day high of $167.50. |
| 90 days | $130.15 | $170.38 | |
| 52 weeks | $91.06 | $170.38 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $111.39 | $111.86 | $110.00 | $110.65 | 740 238 |
| Jun 14, 2023 | $111.14 | $111.99 | $109.71 | $111.00 | 670 462 |
| Jun 13, 2023 | $110.03 | $111.07 | $109.68 | $110.97 | 810 059 |
| Jun 12, 2023 | $108.29 | $110.60 | $108.16 | $109.99 | 773 091 |
| Jun 09, 2023 | $109.98 | $110.18 | $107.97 | $108.06 | 943 518 |
| Jun 08, 2023 | $110.35 | $111.32 | $109.75 | $109.98 | 673 427 |
| Jun 07, 2023 | $110.87 | $112.86 | $109.82 | $110.94 | 910 131 |
| Jun 06, 2023 | $109.92 | $110.99 | $108.87 | $110.47 | 798 445 |
| Jun 05, 2023 | $110.74 | $111.21 | $109.53 | $111.08 | 604 716 |
| Jun 02, 2023 | $109.90 | $111.97 | $109.16 | $111.55 | 739 551 |
| Jun 01, 2023 | $108.60 | $109.69 | $108.11 | $109.41 | 740 678 |
| May 31, 2023 | $108.18 | $108.79 | $106.67 | $107.90 | 1 194 211 |
| May 30, 2023 | $110.61 | $111.20 | $107.71 | $107.84 | 840 949 |
| May 26, 2023 | $111.07 | $112.78 | $110.56 | $110.63 | 690 406 |
| May 25, 2023 | $112.37 | $112.37 | $110.37 | $111.61 | 1 058 806 |
| May 24, 2023 | $110.66 | $112.29 | $110.16 | $112.13 | 863 001 |
| May 23, 2023 | $112.09 | $112.48 | $110.05 | $110.85 | 869 653 |
| May 22, 2023 | $113.72 | $114.24 | $111.94 | $112.09 | 742 802 |
| May 19, 2023 | $116.20 | $116.21 | $112.72 | $113.62 | 1 181 615 |
| May 18, 2023 | $113.86 | $116.72 | $113.73 | $115.86 | 1 372 659 |
| May 17, 2023 | $110.43 | $114.67 | $109.81 | $113.94 | 1 543 519 |
| May 16, 2023 | $107.71 | $110.19 | $106.77 | $109.78 | 1 084 240 |
| May 15, 2023 | $105.64 | $108.26 | $105.00 | $108.09 | 960 934 |
| May 12, 2023 | $104.34 | $105.59 | $103.55 | $105.54 | 950 231 |
| May 11, 2023 | $105.35 | $105.59 | $103.59 | $103.74 | 1 044 685 |
