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 |
| Dec 13, 2023 | $115.69 | $116.73 | $114.80 | $116.29 | 576 042 |
| Dec 12, 2023 | $115.17 | $115.66 | $114.74 | $115.23 | 526 536 |
| Dec 11, 2023 | $114.00 | $115.23 | $113.81 | $114.86 | 1 064 370 |
| Dec 08, 2023 | $114.20 | $114.65 | $112.89 | $113.52 | 1 136 283 |
| Dec 07, 2023 | $114.63 | $115.20 | $113.74 | $114.58 | 658 606 |
| Dec 06, 2023 | $113.46 | $114.39 | $113.17 | $114.18 | 660 787 |
| Dec 05, 2023 | $113.84 | $114.17 | $112.94 | $113.19 | 749 938 |
| Dec 04, 2023 | $114.24 | $116.20 | $114.00 | $114.41 | 1 147 769 |
| Dec 01, 2023 | $112.17 | $114.62 | $111.77 | $114.49 | 736 720 |
| Nov 30, 2023 | $111.63 | $112.60 | $110.93 | $112.56 | 716 649 |
| Nov 29, 2023 | $112.35 | $113.06 | $110.88 | $111.63 | 718 878 |
| Nov 28, 2023 | $112.80 | $113.07 | $111.67 | $112.05 | 660 564 |
| Nov 27, 2023 | $112.48 | $113.48 | $112.09 | $112.83 | 654 133 |
| Nov 24, 2023 | $112.00 | $112.65 | $111.45 | $112.61 | 234 049 |
| Nov 22, 2023 | $110.83 | $112.39 | $110.69 | $111.93 | 812 824 |
| Nov 21, 2023 | $109.96 | $110.97 | $109.86 | $110.51 | 480 707 |
| Nov 20, 2023 | $110.90 | $110.99 | $109.13 | $109.71 | 774 292 |
| Nov 17, 2023 | $110.50 | $110.86 | $109.88 | $110.78 | 547 857 |
| Nov 16, 2023 | $110.33 | $111.21 | $109.76 | $110.18 | 512 913 |
| Nov 15, 2023 | $110.43 | $110.76 | $109.78 | $110.39 | 717 893 |
| Nov 14, 2023 | $107.40 | $110.79 | $107.24 | $110.13 | 1 004 946 |
| Nov 13, 2023 | $104.07 | $107.48 | $103.60 | $107.29 | 1 385 322 |
| Nov 10, 2023 | $103.00 | $104.26 | $102.58 | $104.19 | 697 799 |
| Nov 09, 2023 | $103.36 | $103.40 | $101.73 | $102.88 | 707 295 |
| Nov 08, 2023 | $104.01 | $104.55 | $103.13 | $103.41 | 753 830 |
