• SPX
  • $5,949.67
  • 0.55 %
  • $32.56
  • DJI
  • $43,948.84
  • 1.24 %
  • $540.37
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,963.43
  • -0.01 %
  • -$2.71
Texas Roadhouse, Inc. (TXRH) Charts

Texas Roadhouse, Inc. (TXRH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$193.11

-$0.3

(-0.16%)

Day's range
$192.43
Day's range
$194.56
  • 5 DAY PERFORMANCE

    -2.46%
  • 1 MONTH PERFORMANCE

    +6.68%
  • 3 MONTH PERFORMANCE

    +13.86%
  • 6 MONTH PERFORMANCE

    +15.09%
  • YEAR-TO-DATE PERFORMANCE

    +57.99%
  • 1 YEAR PERFORMANCE

    +74.74%

Texas Roadhouse, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $193.72 $193.18   (-0.28%) $194.56 $192.43 239,874
11/20/2024 $193.24 $193.41   (0.09%) $193.71 $192.26 511,678 $12.90 B
11/19/2024 $193.37 $193.62   (0.13%) $194.82 $192.01 496,984 $12.92 B
11/18/2024 $197.88 $195.77   (-1.07%) $199.04 $194.73 566,099 $13.06 B
11/15/2024 $199.05 $197.99   (-0.53%) $200.00 $197.27 592,412 $13.21 B
11/14/2024 $200.99 $198.91   (-1.03%) $203.32 $198.25 697,500 $13.27 B
11/13/2024 $196.37 $200.59   (2.15%) $201.35 $196.37 671,100 $13.38 B
11/12/2024 $194.94 $196.19   (0.64%) $197.75 $194.50 770,200 $13.09 B
11/11/2024 $198.99 $194.48   (-2.27%) $199.45 $194.21 554,666 $12.97 B
11/08/2024 $197.00 $197.77   (0.39%) $199.48 $196.79 504,653 $13.19 B
11/07/2024 $198.79 $196.59   (-1.11%) $201.24 $196.48 783,112 $13.11 B
11/06/2024 $198.00 $197.97   (-0.02%) $201.22 $196.69 1.20 M $13.21 B
11/05/2024 $185.61 $189.17   (1.92%) $189.41 $185.50 616,320 $12.62 B
11/04/2024 $186.29 $185.41   (-0.47%) $187.09 $184.56 580,026 $12.37 B
11/01/2024 $191.45 $187.52   (-2.05%) $192.51 $187.21 1.15 M $12.51 B
10/31/2024 $193.90 $191.12   (-1.43%) $196.16 $191.04 921,338 $12.75 B
10/30/2024 $193.79 $193.95   (0.08%) $196.29 $193.66 885,242 $12.94 B
10/29/2024 $188.67 $193.18   (2.39%) $193.23 $187.44 907,451 $12.89 B
10/28/2024 $189.39 $188.11   (-0.68%) $189.42 $186.68 826,127 $12.55 B
10/25/2024 $184.00 $187.38   (1.84%) $189.97 $183.05 1.49 M $12.50 B
10/24/2024 $179.26 $180.90   (0.91%) $182.21 $178.23 1.57 M $12.07 B
10/23/2024 $179.38 $178.99   (-0.22%) $180.25 $177.81 539,384 $11.94 B
10/22/2024 $180.05 $180.43   (0.21%) $181.41 $178.28 755,900 $12.04 B
10/21/2024 $182.76 $181.02   (-0.95%) $182.94 $180.16 589,157 $12.07 B
10/18/2024 $182.69 $183.89   (0.66%) $184.12 $181.95 508,865 $12.28 B
10/17/2024 $183.61 $182.30   (-0.71%) $184.19 $181.31 357,533 $12.17 B
10/16/2024 $180.80 $182.66   (1.03%) $182.88 $180.75 674,909 $12.20 B
10/15/2024 $176.05 $181.61   (3.16%) $181.97 $175.64 878,333 $12.13 B
10/14/2024 $175.29 $176.05   (0.43%) $176.50 $174.75 465,659 $11.76 B
10/11/2024 $173.90 $175.70   (1.04%) $177.55 $173.53 557,581 $11.73 B
10/10/2024 $175.11 $174.04   (-0.61%) $175.57 $173.35 433,044 $11.62 B
10/09/2024 $176.42 $175.98   (-0.25%) $177.26 $175.03 486,246 $11.75 B
10/08/2024 $175.94 $176.86   (0.52%) $179.65 $175.94 505,428 $11.81 B
10/07/2024 $177.65 $175.53   (-1.19%) $178.25 $173.82 747,465 $11.72 B
10/04/2024 $177.98 $178.65   (0.38%) $179.42 $176.64 436,839 $11.93 B
10/03/2024 $176.40 $175.55   (-0.48%) $177.34 $174.50 554,206 $11.72 B
10/02/2024 $176.71 $178.23   (0.86%) $178.40 $172.86 531,329 $11.90 B
10/01/2024 $176.61 $177.22   (0.35%) $178.14 $175.12 532,308 $11.84 B
09/30/2024 $175.62 $176.60   (0.56%) $177.06 $174.26 641,039 $11.79 B
09/27/2024 $178.55 $174.90   (-2.04%) $179.00 $174.49 490,225 $11.68 B
09/26/2024 $178.51 $178.33   (-0.1%) $180.69 $177.19 555,981 $11.91 B
09/25/2024 $176.66 $177.13   (0.27%) $179.32 $175.28 560,339 $11.83 B
09/24/2024 $175.96 $175.58   (-0.22%) $178.54 $174.73 747,846 $11.73 B
09/23/2024 $171.77 $175.28   (2.04%) $175.93 $171.66 988,700 $11.71 B
09/20/2024 $172.49 $169.71   (-1.61%) $173.00 $169.26 1.41 M $11.33 B
09/19/2024 $166.04 $172.49   (3.88%) $172.64 $166.04 1.23 M $11.52 B
09/18/2024 $165.54 $163.11   (-1.47%) $166.67 $162.94 592,918 $10.89 B
09/17/2024 $164.40 $165.62   (0.74%) $166.50 $164.15 613,241 $11.06 B
09/16/2024 $165.02 $163.30   (-1.04%) $167.44 $163.09 869,000 $10.91 B
09/13/2024 $162.09 $163.92   (1.13%) $164.32 $162.09 716,800 $10.95 B
09/12/2024 $163.33 $161.85   (-0.91%) $164.63 $160.82 865,300 $10.81 B
09/11/2024 $160.36 $162.96   (1.62%) $163.22 $159.61 676,819 $10.88 B
09/10/2024 $161.49 $159.84   (-1.02%) $162.09 $156.44 992,108 $10.67 B
09/09/2024 $162.46 $161.26   (-0.74%) $163.41 $160.59 777,162 $10.77 B
09/06/2024 $165.24 $161.81   (-2.08%) $167.25 $160.96 611,031 $10.81 B
09/05/2024 $168.28 $165.24   (-1.81%) $168.41 $164.63 492,600 $11.04 B
09/04/2024 $166.40 $167.76   (0.82%) $168.21 $165.22 527,200 $11.20 B
09/03/2024 $168.49 $166.69   (-1.07%) $170.14 $165.76 896,130 $11.13 B
08/30/2024 $169.14 $168.75   (-0.23%) $170.13 $166.78 541,248 $11.27 B
08/29/2024 $170.02 $168.63   (-0.82%) $171.11 $168.37 427,856 $11.26 B
08/28/2024 $168.24 $169.60   (0.81%) $170.00 $167.95 667,940 $11.33 B
08/27/2024 $167.00 $169.01   (1.2%) $169.36 $166.52 534,100 $11.29 B
08/26/2024 $168.71 $167.79   (-0.55%) $170.41 $167.53 547,700 $11.21 B
08/23/2024 $169.38 $168.59   (-0.47%) $171.98 $167.93 517,152 $11.26 B
08/22/2024 $169.89 $168.32   (-0.92%) $170.87 $168.05 411,831 $11.24 B
08/21/2024 $167.00 $169.61   (1.56%) $169.67 $166.50 566,404 $11.33 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.