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 |
| Aug 28, 2023 | $104.33 | $104.51 | $103.29 | $103.37 | 952 618 |
| Aug 25, 2023 | $105.86 | $105.98 | $104.08 | $104.45 | 679 863 |
| Aug 24, 2023 | $106.03 | $106.75 | $104.79 | $104.96 | 1 027 715 |
| Aug 23, 2023 | $104.86 | $106.72 | $104.24 | $106.19 | 800 483 |
| Aug 22, 2023 | $102.95 | $104.79 | $102.85 | $104.75 | 1 049 953 |
| Aug 21, 2023 | $104.83 | $104.92 | $103.12 | $103.25 | 980 486 |
| Aug 18, 2023 | $104.04 | $105.32 | $103.86 | $104.69 | 742 985 |
| Aug 17, 2023 | $105.73 | $105.86 | $104.24 | $104.31 | 921 257 |
| Aug 16, 2023 | $106.42 | $106.98 | $105.31 | $105.73 | 791 876 |
| Aug 15, 2023 | $107.00 | $107.15 | $106.17 | $106.70 | 541 014 |
| Aug 14, 2023 | $107.91 | $108.00 | $105.63 | $107.03 | 847 599 |
| Aug 11, 2023 | $107.70 | $108.20 | $106.71 | $108.01 | 620 758 |
| Aug 10, 2023 | $108.90 | $109.95 | $107.84 | $108.07 | 516 434 |
| Aug 09, 2023 | $108.59 | $109.08 | $108.08 | $108.78 | 478 113 |
| Aug 08, 2023 | $109.50 | $109.78 | $108.44 | $108.58 | 573 106 |
| Aug 07, 2023 | $109.31 | $110.04 | $109.01 | $109.54 | 730 768 |
| Aug 04, 2023 | $111.09 | $111.87 | $109.00 | $109.12 | 752 444 |
| Aug 03, 2023 | $111.23 | $112.44 | $110.74 | $110.93 | 677 890 |
| Aug 02, 2023 | $110.00 | $112.32 | $110.00 | $111.94 | 985 085 |
| Aug 01, 2023 | $111.56 | $111.62 | $109.69 | $110.56 | 959 536 |
| Jul 31, 2023 | $109.61 | $111.60 | $109.00 | $111.55 | 1 121 658 |
| Jul 28, 2023 | $113.00 | $114.28 | $108.84 | $109.61 | 2 158 567 |
| Jul 27, 2023 | $113.38 | $114.55 | $111.78 | $112.22 | 2 092 725 |
| Jul 26, 2023 | $113.35 | $113.65 | $112.20 | $112.93 | 914 618 |
| Jul 25, 2023 | $113.26 | $114.00 | $112.26 | $112.40 | 1 324 938 |
