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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2016 | $41.96 | $42.79 | $41.57 | $42.50 | 620 500 |
| Mar 16, 2016 | $41.53 | $42.23 | $41.29 | $42.03 | 432 800 |
| Mar 15, 2016 | $42.11 | $42.30 | $41.64 | $41.74 | 482 900 |
| Mar 14, 2016 | $41.96 | $42.43 | $41.88 | $42.27 | 400 700 |
| Mar 11, 2016 | $42.20 | $42.54 | $41.96 | $42.18 | 301 600 |
| Mar 10, 2016 | $42.47 | $42.59 | $41.81 | $41.81 | 392 900 |
| Mar 09, 2016 | $42.39 | $42.89 | $41.86 | $41.97 | 335 900 |
| Mar 08, 2016 | $42.44 | $42.86 | $42.20 | $42.05 | 390 900 |
| Mar 07, 2016 | $42.76 | $42.84 | $42.44 | $42.59 | 503 400 |
| Mar 04, 2016 | $42.05 | $43.00 | $41.77 | $42.63 | 739 900 |
| Mar 03, 2016 | $41.83 | $42.27 | $41.51 | $42.04 | 787 400 |
| Mar 02, 2016 | $42.09 | $42.32 | $41.57 | $41.69 | 531 100 |
| Mar 01, 2016 | $41.82 | $42.38 | $41.70 | $42.01 | 689 400 |
| Feb 29, 2016 | $42.47 | $42.62 | $41.66 | $41.52 | 1 131 100 |
| Feb 26, 2016 | $42.69 | $42.79 | $42.00 | $41.94 | 695 300 |
| Feb 25, 2016 | $42.82 | $42.83 | $42.03 | $42.38 | 716 500 |
| Feb 24, 2016 | $41.28 | $42.50 | $41.00 | $42.20 | 1 497 300 |
| Feb 23, 2016 | $39.66 | $42.13 | $39.23 | $41.46 | 5 272 500 |
| Feb 22, 2016 | $37.15 | $37.93 | $36.79 | $36.78 | 1 925 000 |
| Feb 19, 2016 | $37.02 | $37.37 | $36.50 | $36.59 | 1 663 800 |
| Feb 18, 2016 | $37.81 | $37.84 | $36.63 | $36.78 | 1 302 200 |
| Feb 17, 2016 | $37.46 | $38.10 | $37.27 | $37.67 | 893 900 |
| Feb 16, 2016 | $37.05 | $37.31 | $36.67 | $37.02 | 575 800 |
| Feb 12, 2016 | $35.86 | $36.64 | $35.86 | $36.29 | 496 100 |
| Feb 11, 2016 | $35.36 | $36.14 | $34.95 | $35.67 | 636 000 |
