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 | 13.09 | 7.59941944848 | 172.25 | 185.95 | 168.49 | 1634628 | 178.90081756 | CS |
| 4 | 2.54 | 1.38949671772 | 182.8 | 185.95 | 167.35 | 1511163 | 175.27962019 | CS |
| 12 | -7.05 | -3.66443162327 | 192.39 | 195.7066 | 167.35 | 1006655 | 178.36168188 | CS |
| 26 | 18.94 | 11.3822115385 | 166.4 | 206.04 | 156.435 | 844783 | 180.90224193 | CS |
| 52 | 35.43 | 23.6341805083 | 149.91 | 206.04 | 146.75 | 795479 | 172.66492151 | CS |
| 156 | 101.06 | 119.909824395 | 84.28 | 206.04 | 68.58 | 913717 | 120.27938335 | CS |
| 260 | 127.32 | 219.441571872 | 58.02 | 206.04 | 25.15 | 964374 | 99.24142497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 184.98 | 3.77 | 2.08 | 179.52 | 186.97 | 176.865 | 1531285 |
| 1741044900 | 181.21 | -2.88 | -1.56 | 183.525 | 185.95 | 180.87 | 1433956 |
| 1740785700 | 184.09 | 6.19 | 3.48 | 177.5 | 184.17 | 177.5 | 1927313 |
| 1740699300 | 177.9 | 2.19 | 1.25 | 175.6 | 179.57 | 173.935 | 1547590 |
| 1740612900 | 175.71 | 0.83 | 0.47 | 176.8 | 178.473 | 174.755 | 1436799 |
| 1740526500 | 174.88 | 2.83 | 1.64 | 172.25 | 176.24 | 168.49 | 1779124 |
| 1740440100 | 172.05 | 2.92 | 1.73 | 168.7975 | 173.04 | 168.7975 | 1649668 |
| 1740180900 | 169.13 | -2.44 | -1.42 | 170.64 | 173.9 | 167.35 | 2702268 |
| 1740094500 | 171.57 | -2.45 | -1.41 | 173.64 | 174.77 | 169.5 | 2146709 |
| 1740008100 | 174.02 | -3.46 | -1.95 | 175.27 | 176 | 173.11 | 1495265 |
| 1739921700 | 177.48 | 5.78 | 3.37 | 172.94 | 177.55 | 172.83 | 1704918 |
| 1739576100 | 171.7 | 0.27 | 0.16 | 171.72 | 172.82 | 169.68 | 1052033 |
| 1739489700 | 171.43 | 2.91 | 1.73 | 169 | 171.75 | 169 | 965979 |
| 1739403300 | 168.52 | -2.25 | -1.32 | 168.81 | 170.27 | 168.18 | 1118281 |
| 1739316900 | 170.77 | -2.83 | -1.63 | 172.89 | 174 | 169.51 | 1237390 |
| 1739230500 | 173.6 | -2.36 | -1.34 | 176.22 | 177.948 | 172.42 | 1319082 |
| 1738971300 | 175.96 | -2.49 | -1.40 | 178.02 | 178.1514 | 175.67 | 1144192 |
| 1738884900 | 178.45 | -2.71 | -1.50 | 181.99 | 182.26 | 176.82 | 1151931 |
| 1738798500 | 181.16 | -0.86 | -0.47 | 182 | 182 | 176.5755 | 1249929 |
| 1738712100 | 182.02 | -1.47 | -0.80 | 182.04 | 185.35 | 180.185 | 1436261 |
| 1738625700 | 183.49 | 2.39 | 1.32 | 179.13 | 183.83 | 179.01 | 596454 |
| 1738366500 | 181.1 | -1.55 | -0.85 | 182.14 | 182.365 | 179.08 | 853597 |
| 1738280100 | 182.65 | 0.61 | 0.34 | 183.28 | 185 | 181.29 | 639446 |
| 1738193700 | 182.04 | 1.13 | 0.62 | 181.88 | 183.53 | 180.48 | 772940 |
| 1738107300 | 180.91 | -0.28 | -0.15 | 180.16 | 181.902 | 177.86 | 817991 |
| 1738020900 | 181.19 | 2.64 | 1.48 | 177.46 | 182.37 | 175.46 | 944188 |
| 1737761700 | 178.55 | -1.49 | -0.83 | 178.2 | 178.86 | 175.4004 | 847985 |
| 1737675300 | 180.04 | 0 | 0.00 | 180.04 | 180.04 | 180.04 | 0 |
| 1737588900 | 180.04 | -2 | -1.10 | 182.24 | 182.575 | 178.81 | 647114 |
| 1737502500 | 182.04 | 3.09 | 1.73 | 180.94 | 183.59 | 180.07 | 1381819 |
| 1737156900 | 178.95 | 0.63 | 0.35 | 179.69 | 181.56 | 177.86 | 826344 |
| 1737070500 | 178.32 | -0.97 | -0.54 | 179.14 | 180.76 | 178.025 | 648049 |
| 1736984100 | 179.29 | -0.04 | -0.02 | 182.02 | 182.39 | 177.94 | 692833 |
| 1736897700 | 179.33 | -0.99 | -0.55 | 181.35 | 182.37 | 178.64 | 1159339 |
| 1736811300 | 180.32 | 2.2 | 1.24 | 176.23 | 180.67 | 173.6544 | 920106 |
| 1736552100 | 178.12 | -3.93 | -2.16 | 179.55 | 180.37 | 177.13 | 1175221 |
| 1736379300 | 182.05 | 0.78 | 0.43 | 179.13 | 182.43 | 176.41 | 861623 |
| 1736292900 | 181.27 | 0.3 | 0.17 | 180.21 | 181.5 | 177.91 | 968384 |
| 1736206500 | 180.97 | -1.97 | -1.08 | 184 | 184.43 | 179.66 | 651813 |
| 1735947300 | 182.94 | 1.74 | 0.96 | 181.27 | 183.5 | 180.3201 | 475976 |
| 1735860900 | 181.2 | 0.77 | 0.43 | 180.18 | 185.25 | 180.18 | 774977 |
| 1735688100 | 180.43 | 0.24 | 0.13 | 181.07 | 182.59 | 179.56 | 469024 |
| 1735601700 | 180.19 | -1.67 | -0.92 | 180 | 182.14 | 180 | 498361 |
| 1735342500 | 181.86 | -0.68 | -0.37 | 180.47 | 182.83 | 180.47 | 398883 |
| 1735256100 | 182.54 | -0.04 | -0.02 | 182.38 | 183.435 | 181.325 | 277173 |
| 1735077840 | 182.58 | 2.16 | 1.20 | 180.7 | 182.64 | 180.12 | 242738 |
| 1734996900 | 180.42 | -0.96 | -0.53 | 181.02 | 181.33 | 178.5 | 633920 |
| 1734737700 | 181.38 | -1.48 | -0.81 | 182.49 | 184.65 | 180.76 | 1492687 |
| 1734651300 | 182.86 | 3.91 | 2.18 | 183.265 | 185.865 | 182.13 | 914806 |
| 1734564900 | 178.95 | -7.97 | -4.26 | 187.42 | 187.46 | 178.3 | 781748 |
| 1734478500 | 186.92 | -0.61 | -0.33 | 187.29 | 188.12 | 185.75 | 531002 |
| 1734392100 | 187.53 | 0.67 | 0.36 | 187.376 | 189.6 | 186.965 | 714003 |
| 1734132900 | 186.86 | -2.89 | -1.52 | 190.695 | 190.695 | 186.37 | 431576 |
| 1734046500 | 189.75 | -2.86 | -1.48 | 192.02 | 192.02 | 189.51 | 389833 |
| 1733960100 | 192.605 | -0.6 | -0.31 | 194.025 | 195.7066 | 192.46 | 398782 |
| 1733873700 | 193.2 | 0.78 | 0.41 | 192.28 | 194.62 | 190.92 | 590888 |
| 1733787300 | 192.42 | -4.14 | -2.11 | 196 | 196.24 | 191.68 | 585283 |
| 1733528100 | 196.56 | 0.25 | 0.13 | 196.8 | 197.86 | 195.1 | 569928 |
| 1733441700 | 196.31 | -3.55 | -1.78 | 198.61 | 199.465 | 196.05 | 672878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
