Australia markets open in 3 hours 54 minutes

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.87+3.81 (+2.49%)
At close: 04:00PM EDT
156.87 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024154.31157.01154.14156.87156.87743,588
22 Apr 2024151.51153.43151.04153.06153.061,009,000
19 Apr 2024149.96151.63149.29150.73150.73653,300
18 Apr 2024150.18152.78149.44150.46150.46796,300
17 Apr 2024151.61152.21148.81149.39149.39819,500
16 Apr 2024148.77151.05146.79150.82150.82658,000
15 Apr 2024149.31150.29148.45148.72148.72691,500
12 Apr 2024148.61149.25147.01148.63148.63641,500
11 Apr 2024149.85149.97147.88148.97148.97477,400
10 Apr 2024147.37149.94146.75149.41149.41827,100
09 Apr 2024150.25151.14147.34149.26149.26611,900
08 Apr 2024149.82151.10149.70150.19150.19583,500
05 Apr 2024148.80152.11148.40149.99149.99822,700
04 Apr 2024153.56153.82148.22148.27148.27839,100
03 Apr 2024152.16153.18151.14152.71152.71548,900
02 Apr 2024154.73154.73151.11152.27152.27667,000
01 Apr 2024154.57155.24153.25155.16155.16656,300
28 Mar 2024154.27154.85153.50154.47154.47512,500
27 Mar 2024152.86154.36152.20154.27154.27536,100
26 Mar 2024152.35153.35151.91152.22152.22566,400
25 Mar 2024152.22153.09151.61151.89151.89597,400
22 Mar 2024154.15154.15152.25152.69152.69508,500
21 Mar 2024153.23156.23152.14153.48153.48810,000
20 Mar 2024154.25155.20153.44154.49154.49455,600
19 Mar 2024152.32153.96151.72153.67153.67576,200
18 Mar 2024152.26153.51151.54152.00152.00545,600
15 Mar 2024152.38153.70151.64152.26152.26927,100
14 Mar 2024154.19154.56151.87152.93152.93750,800
13 Mar 2024152.66157.12152.63154.60154.601,419,500
12 Mar 2024148.15150.90148.15150.68150.68859,000
12 Mar 20240.61 Dividend
11 Mar 2024148.35148.75147.00148.25147.64603,500
08 Mar 2024150.61151.12147.52148.36147.75616,900
07 Mar 2024151.60151.66149.72150.29149.67615,800
06 Mar 2024151.57152.46150.66151.42150.80547,400
05 Mar 2024149.74152.07149.42151.55150.93492,900
04 Mar 2024149.91151.95149.14149.64149.02568,000
01 Mar 2024149.07149.72148.10149.60148.98419,600
29 Feb 2024148.60149.72147.34149.37148.76898,300
28 Feb 2024149.61149.84147.38147.77147.161,070,400
27 Feb 2024151.00151.00148.78149.68149.06822,800
26 Feb 2024149.03150.81148.60150.29149.671,066,700
23 Feb 2024148.31149.39148.10148.90148.29932,700
22 Feb 2024148.20149.48146.51149.03148.42697,900
21 Feb 2024147.47147.76144.82145.70145.101,071,200
20 Feb 2024146.71149.34146.57147.20146.591,257,800
16 Feb 2024151.89152.55145.45147.70147.092,888,900
15 Feb 2024132.37135.29132.28133.89133.341,319,800
14 Feb 2024132.89133.17130.15132.37131.83783,500
13 Feb 2024132.19133.54131.01132.91132.36782,400
12 Feb 2024134.58135.21133.23133.93133.381,060,400
09 Feb 2024135.39136.02134.06134.73134.18741,500
08 Feb 2024133.09135.60133.09135.49134.93807,700
07 Feb 2024130.30133.15130.04132.61132.06901,700
06 Feb 2024128.83129.85128.24129.18128.65441,100
05 Feb 2024129.49129.53126.93128.55128.02515,700
02 Feb 2024128.78130.82127.14130.50129.96514,600
01 Feb 2024126.39128.71126.30128.67128.14688,700
31 Jan 2024126.97127.69125.58125.72125.20746,800
30 Jan 2024126.24126.87125.86126.83126.31490,400
29 Jan 2024123.23126.42123.00126.19125.671,191,300
26 Jan 2024123.50123.76122.16122.82122.31456,900
25 Jan 2024123.50123.83122.42122.97122.46757,000
24 Jan 2024122.59123.56121.79122.74122.23563,100
23 Jan 2024122.18122.94121.29121.79121.29496,000
22 Jan 2024119.68122.13119.52121.44120.94916,300
19 Jan 2024119.98119.98118.60118.78118.29614,400
18 Jan 2024118.86119.47117.98119.35118.86633,000
17 Jan 2024117.36118.63117.13118.20117.71700,800
16 Jan 2024116.54118.15115.48118.10117.61919,100
12 Jan 2024118.83119.23116.29116.78116.30816,900
11 Jan 2024120.23120.46117.52118.75118.261,100,800
10 Jan 2024120.26120.47119.42120.27119.78589,900
09 Jan 2024119.54120.13118.75120.06119.57415,200
08 Jan 2024118.30120.50118.21120.28119.791,090,200
05 Jan 2024118.50120.31117.70118.30117.811,005,100
04 Jan 2024116.59118.47116.23117.95117.461,722,500
03 Jan 2024119.29119.29116.41116.48116.001,152,700
02 Jan 2024121.34122.42118.76119.29118.801,003,300
29 Dec 2023122.21123.30121.61122.23121.73595,600
28 Dec 2023123.87123.98122.44122.58122.08663,200
27 Dec 2023123.14124.02122.65123.63123.121,040,700
26 Dec 2023121.21123.30120.60123.16122.65955,500
22 Dec 2023119.82121.65118.99121.11120.61851,500
21 Dec 2023119.09119.76118.66119.49119.00472,200
20 Dec 2023119.46119.73118.10118.29117.80612,100
19 Dec 2023117.79119.85117.73119.73119.241,024,700
18 Dec 2023116.15117.79115.55117.71117.23780,100
15 Dec 2023114.96116.30114.33116.01115.531,290,900
14 Dec 2023116.88117.07113.87115.36114.891,358,400
13 Dec 2023115.69116.73114.74116.29115.81595,700
12 Dec 2023115.17115.66114.74115.23114.76675,100
11 Dec 2023114.00115.23113.81114.86114.391,265,600
08 Dec 2023114.20114.76112.87113.52113.051,311,600
07 Dec 2023114.63115.20113.71114.58114.11663,400
06 Dec 2023113.46114.39113.17114.18113.71680,000
05 Dec 2023113.84114.19112.94113.19112.721,122,500
05 Dec 20230.55 Dividend
04 Dec 2023114.24116.20113.99114.41113.391,323,000
01 Dec 2023112.17114.62111.58114.49113.47745,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...