Texas Roadhouse, Inc. (TXRH) NASDAQ

189.46

-1.67(-0.87%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 2025191.98189.46189.46191.99188.9405,473
July 02, 2025189.61191.13191.13192.33187.791M
July 01, 2025186.91189.22189.22192.1186.91848,138
June 30, 2025187.2187.41187.41189.42186.23995,943
June 27, 2025185.44187.74187.74187.9184.941.25M
June 26, 2025184.81185.03185.03185.29183976,133
June 25, 2025189.75184.01184.01189.75183.621.09M
June 24, 2025189188.79188.79190.1187.31954,825
June 23, 2025191.14188.59188.59191.83181.671.84M
June 20, 2025194193.02193.02194.22190.982.48M
June 18, 2025194.69192.94192.94195.86192.431.04M
June 17, 2025191.55194.55194.55194.831901.82M
June 16, 2025184.68192.88192.88193.73184.011.91M
June 13, 2025184.32182.29182.29186.1181.21858,821
June 12, 2025186.43186.64186.64187.57185.56797,717
June 11, 2025189.06187.84187.84190.44187.29651,200
June 10, 2025191.88189.17189.17193.84187.321.15M
June 09, 2025194.75194.78194.78195.61193.84454,405
June 06, 2025194.3195.19195.19195.46191.14541,700
June 05, 2025195.11191.68191.68195.49190.88556,252
June 04, 2025196.03195.11195.11196.77195.07569,630
June 03, 2025193.58195.92195.92196.57192.41653,539
June 02, 2025194.18194.67193.99195.26191.151M
May 30, 2025195.62195.21194.53195.98192.65887,600
May 29, 2025196.32195.79195.1197.99194.791.08M
May 28, 2025199.24196.32196.32199.71196.23953,648
May 27, 2025191.39199.8199.8199.99190.431.81M
May 23, 2025186.52189.99189.99190.38186.52662,564
May 22, 2025187.19188.73188.73189.04186.81617,748
May 21, 2025189.75187.1187.18190.81186.83600,509
May 20, 2025192.32191.36191.36193.65190.81695,816
May 19, 2025191.05193.53193.53194.5189.211.6M
May 16, 2025189.07192.92192.92193.04188.23755,689
May 15, 2025189.24189.42189.42190.09187.311.03M
May 14, 2025190189.1189.1192.16188.671.23M
May 13, 2025190.05190.51190.51191.9188.71.73M
May 12, 2025185.35189.96189.96190.36184.571.84M
May 09, 2025174.72180.81180.81184.92174.292.11M
May 08, 2025172.46172.55172.55174.06171.781.17M
May 07, 2025171.48171.26171.26172.54170.491.15M
May 06, 2025170171.25171.25172.08169.38859,686
May 05, 2025170.83171.16171.16173.9170.521.04M
May 02, 2025168.84171.79171.79172.79168.131.02M
May 01, 2025165.83166.74166.74169.04165.36820,360
April 30, 2025162.91165.96165.96166.41160.03805,053
April 29, 2025164.99164.67164.67167.21163.831.58M
April 28, 2025162.93166.66166.66167.06161.641.87M
April 25, 2025161.48161.64161.64162.67160.59856,802
April 24, 2025163.16161.84161.84163.48160.46913,515
April 23, 2025165.38163.41163.41167.28162.231.58M
April 22, 2025160.94162.95162.95163.96159.791.53M
April 21, 2025160.88159.52159.52161.16157.06912,247
April 17, 2025160.77161.89161.89162.66159.311.12M
April 16, 2025161.38159.95159.95163.73159.12531,224
April 15, 2025163.84163.01163.01165.23162608,321
April 14, 2025162.75163.13163.13164.15160.271.63M
April 11, 2025160.82160.17160.17161.62156.091.22M
April 10, 2025164.52161.71161.71164.89158.21.36M
April 09, 2025151.71166166166.89150.841.67M
April 08, 2025160.2153.22153.22163.17151.621.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved