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 |
| Jan 22, 2024 | $119.68 | $122.11 | $119.52 | $121.44 | 625 354 |
| Jan 19, 2024 | $119.98 | $119.98 | $118.60 | $118.78 | 614 171 |
| Jan 18, 2024 | $118.86 | $119.47 | $117.98 | $119.35 | 621 923 |
| Jan 17, 2024 | $117.36 | $118.63 | $117.13 | $118.20 | 700 790 |
| Jan 16, 2024 | $116.54 | $118.15 | $115.48 | $118.10 | 889 673 |
| Jan 12, 2024 | $118.83 | $119.23 | $116.29 | $116.78 | 803 029 |
| Jan 11, 2024 | $120.23 | $120.23 | $117.52 | $118.75 | 780 833 |
| Jan 10, 2024 | $120.26 | $120.47 | $119.42 | $120.27 | 589 916 |
| Jan 09, 2024 | $119.54 | $120.13 | $118.75 | $120.06 | 415 210 |
| Jan 08, 2024 | $118.30 | $120.43 | $118.21 | $120.28 | 1 089 419 |
| Jan 05, 2024 | $118.50 | $120.30 | $117.79 | $118.30 | 1 005 033 |
| Jan 04, 2024 | $116.59 | $118.46 | $116.25 | $117.95 | 1 268 361 |
| Jan 03, 2024 | $119.29 | $119.29 | $116.41 | $116.48 | 1 152 672 |
| Jan 02, 2024 | $121.34 | $122.42 | $118.76 | $119.29 | 1 003 330 |
| Dec 29, 2023 | $122.21 | $123.30 | $121.61 | $122.23 | 584 668 |
| Dec 28, 2023 | $123.87 | $123.98 | $122.44 | $122.58 | 652 715 |
| Dec 27, 2023 | $123.14 | $124.00 | $122.65 | $123.63 | 866 036 |
| Dec 26, 2023 | $121.21 | $123.30 | $120.60 | $123.16 | 955 488 |
| Dec 22, 2023 | $119.82 | $121.65 | $118.99 | $121.11 | 839 606 |
| Dec 21, 2023 | $119.09 | $119.76 | $118.66 | $119.49 | 467 028 |
| Dec 20, 2023 | $119.46 | $119.73 | $118.10 | $118.29 | 612 103 |
| Dec 19, 2023 | $117.79 | $119.85 | $117.73 | $119.73 | 937 507 |
| Dec 18, 2023 | $116.15 | $117.79 | $115.55 | $117.71 | 771 019 |
| Dec 15, 2023 | $114.96 | $116.19 | $114.33 | $116.01 | 1 246 799 |
| Dec 14, 2023 | $116.88 | $117.07 | $113.87 | $115.36 | 1 273 715 |
