Texas Roadhouse Inc (TXRH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.09 | 6.67911346663 | 166.04 | 179.32 | 166.04 | 985520 | 173.24993987 | CS |
| 4 | 7.11 | 4.18186095753 | 170.02 | 179.32 | 156.435 | 761278 | 167.09688752 | CS |
| 12 | 9.73 | 5.81242532855 | 167.4 | 179.32 | 156.435 | 757136 | 168.22354781 | CS |
| 26 | 24.78 | 16.2651788645 | 152.35 | 179.32 | 146.75 | 763344 | 165.43541335 | CS |
| 52 | 82.37 | 86.9248628113 | 94.76 | 179.32 | 91.06 | 820042 | 140.64028219 | CS |
| 156 | 82.16 | 86.5115299568 | 94.97 | 179.32 | 68.58 | 925459 | 107.46823334 | CS |
| 260 | 124.95 | 239.459563051 | 52.18 | 179.32 | 25.15 | 963021 | 89.79151108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 177.13 | 1.55 | 0.88 | 176.66 | 179.32 | 175.28 | 560339 |
| 1727217300 | 175.58 | 0.3 | 0.17 | 175.96 | 178.535 | 174.73 | 747839 |
| 1727130900 | 175.28 | 5.57 | 3.28 | 171.77 | 175.925 | 171.66 | 988665 |
| 1726871700 | 169.71 | -2.78 | -1.61 | 172.49 | 173 | 169.26 | 1411688 |
| 1726785300 | 172.49 | 9.38 | 5.75 | 166.04 | 172.64 | 166.04 | 1219067 |
| 1726698900 | 163.11 | -2.51 | -1.52 | 165.54 | 166.66999 | 162.94 | 590589 |
| 1726612500 | 165.62 | 2.32 | 1.42 | 164.25 | 166.5 | 164.25 | 606625 |
| 1726526100 | 163.3 | -0.62 | -0.38 | 165.02 | 167.38 | 163.09 | 855093 |
| 1726266900 | 163.91999 | 2.07 | 1.28 | 162.305 | 164.32 | 162.215 | 706297 |
| 1726180500 | 161.85 | -1.11 | -0.68 | 163.55 | 163.69 | 160.82499 | 854777 |
| 1726094100 | 162.96 | 3.12 | 1.95 | 160.36 | 163.215 | 159.61 | 676819 |
| 1726007700 | 159.84 | -1.42 | -0.88 | 161.49 | 162.09 | 156.435 | 991851 |
| 1725921300 | 161.26 | -0.55 | -0.34 | 162 | 163.41 | 160.585 | 777108 |
| 1725662100 | 161.81 | -3.43 | -2.08 | 166.93 | 167.25 | 161.375 | 604043 |
| 1725575700 | 165.24 | -2.52 | -1.50 | 168.28 | 168.28 | 164.63 | 487317 |
| 1725489300 | 167.76 | 1.07 | 0.64 | 166.4 | 168.205 | 165.22 | 527163 |
| 1725402900 | 166.69 | -2.06 | -1.22 | 169.155 | 170.14 | 165.76 | 889904 |
| 1725057300 | 168.75 | 0.12 | 0.07 | 169.14 | 170.125 | 166.78 | 541245 |
| 1724970900 | 168.63 | -0.97 | -0.57 | 170.02 | 171.11 | 168.37 | 427854 |
| 1724884500 | 169.6 | 0.59 | 0.35 | 168.24 | 170 | 167.945 | 668415 |
| 1724798100 | 169.01 | 1.22 | 0.73 | 167 | 169.36 | 166.5 | 534059 |
| 1724711700 | 167.79 | -0.8 | -0.47 | 168.64 | 170.41 | 167.53 | 547652 |
| 1724452500 | 168.59 | 0.27 | 0.16 | 169.38 | 171.98 | 167.93 | 517048 |
| 1724366100 | 168.32 | -1.29 | -0.76 | 169.89 | 170.87 | 168.05 | 411750 |
| 1724279700 | 169.61 | 2.88 | 1.73 | 166.69 | 169.67 | 166.5 | 566389 |
| 1724193300 | 166.72999 | -1.39 | -0.83 | 168.11 | 169.97 | 165.09 | 810150 |
| 1724106900 | 168.12 | 0.86 | 0.51 | 167.34 | 169.13 | 167.09 | 736962 |
| 1723847700 | 167.26 | -2.74 | -1.61 | 168.99 | 170.2 | 166.69999 | 716512 |
| 1723761300 | 170 | 2.31 | 1.38 | 169.42 | 172.65 | 169.42 | 656424 |
| 1723674900 | 167.69 | -2.02 | -1.19 | 169.91 | 170.335 | 166.485 | 599285 |
| 1723588500 | 169.71 | 2.74 | 1.64 | 167.555 | 170.64 | 166.22 | 596650 |
| 1723502100 | 166.97 | -0.59 | -0.35 | 168.46 | 169.91 | 166.6 | 478759 |
| 1723242900 | 167.56 | -0.53 | -0.32 | 169.07 | 169.07 | 166.55 | 491063 |
| 1723156500 | 168.09 | 3.36 | 2.04 | 165.74 | 169.55 | 164.87 | 464826 |
| 1723070100 | 164.72999 | -1.77 | -1.06 | 167.31 | 168.55 | 164.4 | 498909 |
| 1722983700 | 166.5 | 4.51 | 2.78 | 163.6 | 167.56 | 162.26 | 740296 |
| 1722897300 | 161.99 | -4.14 | -2.49 | 160 | 164.4 | 157.56 | 1127887 |
| 1722638100 | 166.13 | -7 | -4.04 | 170.395 | 170.81 | 165.59 | 804681 |
| 1722551700 | 173.13 | -1.48 | -0.85 | 175.18 | 177.72 | 170.5801 | 720730 |
| 1722465300 | 174.61 | 0.74 | 0.43 | 175 | 176.66 | 172.44 | 769946 |
| 1722378900 | 173.87 | 1.43 | 0.83 | 172.66 | 174.5799 | 172.32 | 718580 |
| 1722292500 | 172.44 | 3.06 | 1.81 | 170 | 174.02 | 169.41 | 716638 |
| 1722033300 | 169.38 | 3.36 | 2.02 | 175 | 175 | 169.03 | 1478970 |
| 1721946900 | 166.02 | 0.56 | 0.34 | 165.44999 | 167.78 | 162.63999 | 1673155 |
| 1721860500 | 165.46 | -6.77 | -3.93 | 169.89 | 170.38 | 165.22 | 1308292 |
| 1721774100 | 172.23 | -1.15 | -0.66 | 173.6 | 174.61 | 171.95 | 575040 |
| 1721687700 | 173.38 | 1.94 | 1.13 | 172 | 173.4 | 168.95 | 486143 |
| 1721428500 | 171.44 | 2.84 | 1.68 | 168.54 | 171.69 | 168.03 | 907951 |
| 1721342100 | 168.6 | -2.97 | -1.73 | 170.6 | 170.6 | 166.53 | 1077438 |
| 1721255700 | 171.57 | -2.42 | -1.39 | 173.19 | 175.51 | 171.51 | 857941 |
| 1721169300 | 173.99 | 4.29 | 2.53 | 171.14 | 174.195 | 169.77 | 671634 |
| 1721082900 | 169.7 | 0.62 | 0.37 | 169.75 | 171.82 | 168.485 | 946415 |
| 1720823700 | 169.08 | 1.57 | 0.94 | 167.95 | 170.73 | 167.84 | 696533 |
| 1720737300 | 167.51 | 0.63 | 0.38 | 166.2975 | 168.655 | 165.36 | 823188 |
| 1720650900 | 166.88 | 0.36 | 0.22 | 166.38999 | 167.02 | 164.16999 | 974812 |
| 1720564500 | 166.52 | -5.04 | -2.94 | 172.1 | 172.8099 | 166.19 | 812832 |
| 1720478100 | 171.56 | 0.88 | 0.52 | 171.74 | 172.4143 | 170.2501 | 571336 |
| 1720218900 | 170.68 | 4.04 | 2.42 | 167.4 | 171.03 | 166.12 | 694328 |
| 1720040640 | 166.63999 | -0.97 | -0.58 | 168.09 | 168.09 | 166.26 | 358562 |
| 1719959700 | 167.61 | -2.75 | -1.61 | 170.45 | 170.5475 | 166.88 | 657680 |
| 1719873300 | 170.36 | -1.35 | -0.79 | 172.85 | 173.035 | 163.525 | 1268077 |
| 1719614100 | 171.71 | -2.36 | -1.36 | 174.7 | 175.7199 | 170.61 | 1552242 |
| 1719527700 | 174.07 | 2.05 | 1.19 | 172.34 | 174.32 | 171.88 | 1196793 |
| 1719441300 | 172.02 | 0.36 | 0.21 | 170.82 | 172.14 | 169.5713 | 572344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
