NasdaqGS - Delayed Quote USD
Texas Roadhouse, Inc. (TXRH)
195.11
-0.81
(-0.41%)
At close: 4:00:00 PM EDT
195.00
-0.11
(-0.06%)
After hours: 4:37:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 196.03 | 196.76 | 195.07 | 195.11 | 195.11 | 558,080 |
| Jun 3, 2025 | 0.68 Dividend | |||||
| Jun 3, 2025 | 193.58 | 196.57 | 192.41 | 195.92 | 195.92 | 653,500 |
| Jun 2, 2025 | 194.18 | 195.26 | 191.15 | 194.67 | 193.99 | 1,002,900 |
| May 30, 2025 | 195.62 | 195.98 | 192.65 | 195.21 | 194.53 | 887,600 |
| May 29, 2025 | 196.32 | 197.99 | 194.79 | 195.79 | 195.11 | 1,084,600 |
| May 28, 2025 | 199.24 | 199.71 | 196.23 | 196.32 | 195.63 | 953,600 |
| May 27, 2025 | 191.39 | 199.99 | 190.43 | 199.80 | 199.10 | 1,810,200 |
| May 23, 2025 | 186.52 | 190.38 | 186.52 | 189.99 | 189.33 | 662,500 |
| May 22, 2025 | 187.19 | 189.04 | 186.81 | 188.73 | 188.07 | 617,700 |
| May 21, 2025 | 189.75 | 190.81 | 186.83 | 187.10 | 186.45 | 609,400 |
| May 20, 2025 | 192.32 | 193.65 | 190.81 | 191.36 | 190.69 | 695,800 |
| May 19, 2025 | 191.05 | 194.50 | 189.21 | 193.53 | 192.85 | 1,596,200 |
| May 16, 2025 | 189.07 | 193.04 | 188.23 | 192.92 | 192.25 | 789,400 |
| May 15, 2025 | 189.24 | 190.09 | 187.31 | 189.42 | 188.76 | 1,050,600 |
| May 14, 2025 | 190.00 | 192.16 | 188.67 | 189.10 | 188.44 | 1,225,300 |
| May 13, 2025 | 190.05 | 191.90 | 188.70 | 190.51 | 189.84 | 1,729,000 |
| May 12, 2025 | 185.35 | 190.36 | 184.57 | 189.96 | 189.30 | 1,843,400 |
| May 9, 2025 | 174.72 | 184.92 | 174.29 | 180.81 | 180.18 | 2,106,700 |
| May 8, 2025 | 172.46 | 174.06 | 171.78 | 172.55 | 171.95 | 1,173,400 |
| May 7, 2025 | 171.48 | 172.54 | 170.49 | 171.26 | 170.66 | 1,154,400 |
| May 6, 2025 | 170.00 | 172.08 | 169.38 | 171.25 | 170.65 | 859,500 |
| May 5, 2025 | 170.83 | 173.90 | 170.52 | 171.16 | 170.56 | 1,040,300 |
| May 2, 2025 | 168.84 | 172.79 | 168.13 | 171.79 | 171.19 | 1,024,400 |
| May 1, 2025 | 165.83 | 169.04 | 165.36 | 166.74 | 166.16 | 820,300 |
| Apr 30, 2025 | 162.91 | 166.41 | 160.03 | 165.96 | 165.38 | 805,100 |
| Apr 29, 2025 | 164.99 | 167.21 | 163.83 | 164.67 | 164.09 | 1,576,700 |
| Apr 28, 2025 | 162.93 | 167.06 | 161.64 | 166.66 | 166.08 | 1,866,700 |
| Apr 25, 2025 | 161.48 | 162.67 | 160.59 | 161.64 | 161.08 | 860,200 |
| Apr 24, 2025 | 163.16 | 163.48 | 160.46 | 161.84 | 161.27 | 913,300 |
| Apr 23, 2025 | 165.38 | 167.28 | 162.23 | 163.41 | 162.84 | 1,577,700 |
| Apr 22, 2025 | 160.94 | 163.96 | 159.79 | 162.95 | 162.38 | 1,530,100 |
| Apr 21, 2025 | 160.88 | 161.16 | 157.06 | 159.52 | 158.96 | 912,000 |
| Apr 17, 2025 | 160.77 | 162.66 | 159.31 | 161.89 | 161.32 | 1,117,800 |
| Apr 16, 2025 | 162.78 | 163.73 | 159.10 | 160.51 | 159.95 | 793,200 |
| Apr 15, 2025 | 163.84 | 165.23 | 162.00 | 163.01 | 162.44 | 629,100 |
| Apr 14, 2025 | 162.75 | 164.15 | 160.27 | 163.13 | 162.56 | 1,627,300 |
| Apr 11, 2025 | 160.82 | 161.62 | 156.09 | 160.17 | 159.61 | 1,240,800 |
| Apr 10, 2025 | 164.52 | 164.89 | 158.20 | 161.71 | 161.15 | 1,364,900 |
| Apr 9, 2025 | 151.71 | 166.89 | 150.84 | 166.00 | 165.42 | 1,665,000 |
| Apr 8, 2025 | 160.20 | 163.17 | 151.62 | 153.22 | 152.68 | 1,331,100 |
| Apr 7, 2025 | 150.85 | 162.18 | 148.73 | 154.90 | 154.36 | 1,929,900 |
| Apr 4, 2025 | 162.01 | 163.70 | 156.78 | 159.86 | 159.30 | 1,930,900 |
| Apr 3, 2025 | 166.03 | 170.37 | 164.90 | 167.05 | 166.47 | 1,500,300 |
| Apr 2, 2025 | 166.89 | 173.20 | 166.89 | 172.22 | 171.62 | 771,100 |
| Apr 1, 2025 | 166.75 | 169.61 | 166.27 | 168.92 | 168.33 | 900,500 |
| Mar 31, 2025 | 168.80 | 168.80 | 163.32 | 166.63 | 166.05 | 1,869,000 |
| Mar 28, 2025 | 175.93 | 177.00 | 170.36 | 171.05 | 170.45 | 951,200 |
| Mar 27, 2025 | 174.76 | 177.77 | 173.03 | 174.74 | 174.13 | 712,400 |
| Mar 26, 2025 | 178.00 | 179.59 | 174.85 | 175.53 | 174.92 | 718,400 |
| Mar 25, 2025 | 175.85 | 178.13 | 175.57 | 177.50 | 176.88 | 768,700 |
| Mar 24, 2025 | 173.02 | 176.33 | 172.72 | 175.87 | 175.26 | 1,273,400 |
| Mar 21, 2025 | 168.73 | 171.27 | 167.88 | 169.88 | 169.29 | 1,548,200 |
| Mar 20, 2025 | 169.34 | 173.76 | 169.34 | 170.75 | 170.15 | 1,005,600 |
| Mar 19, 2025 | 166.37 | 170.83 | 166.37 | 170.04 | 169.45 | 906,800 |
| Mar 18, 2025 | 0.68 Dividend | |||||
| Mar 18, 2025 | 170.50 | 170.50 | 166.95 | 167.09 | 166.51 | 1,013,200 |
| Mar 17, 2025 | 172.25 | 174.10 | 171.43 | 171.95 | 170.67 | 1,037,900 |
| Mar 14, 2025 | 169.79 | 173.22 | 168.49 | 172.49 | 171.21 | 1,183,600 |
| Mar 13, 2025 | 175.00 | 175.16 | 166.99 | 167.78 | 166.53 | 1,464,900 |
| Mar 12, 2025 | 177.59 | 179.35 | 173.37 | 175.39 | 174.09 | 1,137,100 |
| Mar 11, 2025 | 178.30 | 180.21 | 175.25 | 177.12 | 175.80 | 1,326,900 |
| Mar 10, 2025 | 178.99 | 183.57 | 176.48 | 178.33 | 177.00 | 1,822,200 |
| Mar 7, 2025 | 179.09 | 179.95 | 172.04 | 179.03 | 177.70 | 1,318,800 |
| Mar 6, 2025 | 183.38 | 184.21 | 178.13 | 179.23 | 177.90 | 1,174,700 |
| Mar 5, 2025 | 185.00 | 187.06 | 183.19 | 185.86 | 184.48 | 990,600 |
| Mar 4, 2025 | 180.51 | 186.97 | 176.87 | 184.98 | 183.60 | 1,541,800 |
| Mar 3, 2025 | 184.10 | 185.95 | 180.87 | 181.21 | 179.86 | 1,447,800 |
| Feb 28, 2025 | 177.85 | 184.17 | 177.50 | 184.09 | 182.72 | 1,939,800 |
| Feb 27, 2025 | 175.60 | 179.57 | 173.94 | 177.90 | 176.58 | 1,547,500 |
| Feb 26, 2025 | 176.35 | 178.47 | 174.76 | 175.71 | 174.40 | 1,451,500 |
| Feb 25, 2025 | 172.10 | 176.24 | 168.49 | 174.88 | 173.58 | 1,793,000 |
| Feb 24, 2025 | 168.26 | 173.04 | 168.26 | 172.05 | 170.77 | 1,678,800 |
| Feb 21, 2025 | 170.64 | 173.90 | 167.35 | 169.13 | 167.87 | 2,703,300 |
| Feb 20, 2025 | 173.41 | 174.77 | 169.50 | 171.57 | 170.29 | 2,185,100 |
| Feb 19, 2025 | 175.27 | 176.00 | 173.11 | 174.02 | 172.73 | 1,495,300 |
| Feb 18, 2025 | 172.40 | 177.55 | 172.05 | 177.48 | 176.16 | 1,785,700 |
| Feb 14, 2025 | 171.72 | 172.82 | 169.68 | 171.70 | 170.42 | 1,059,200 |
| Feb 13, 2025 | 169.06 | 171.75 | 169.06 | 171.43 | 170.16 | 965,800 |
| Feb 12, 2025 | 168.92 | 170.27 | 168.18 | 168.52 | 167.27 | 1,133,800 |
| Feb 11, 2025 | 172.89 | 174.00 | 169.51 | 170.77 | 169.50 | 1,237,300 |
| Feb 10, 2025 | 176.22 | 177.95 | 172.42 | 173.60 | 172.31 | 1,326,600 |
| Feb 7, 2025 | 178.02 | 178.15 | 175.09 | 175.96 | 174.65 | 1,189,300 |
| Feb 6, 2025 | 181.99 | 182.26 | 176.82 | 178.45 | 177.12 | 1,152,400 |
| Feb 5, 2025 | 182.00 | 182.00 | 176.58 | 181.16 | 179.81 | 1,249,900 |
| Feb 4, 2025 | 182.80 | 185.35 | 180.19 | 182.02 | 180.67 | 1,455,300 |
| Feb 3, 2025 | 179.13 | 183.83 | 178.82 | 183.49 | 182.13 | 660,600 |
| Jan 31, 2025 | 182.14 | 182.37 | 179.08 | 181.10 | 179.75 | 853,600 |
| Jan 30, 2025 | 183.28 | 185.00 | 181.29 | 182.65 | 181.29 | 639,400 |
| Jan 29, 2025 | 181.88 | 183.53 | 180.48 | 182.04 | 180.69 | 772,900 |
| Jan 28, 2025 | 180.16 | 181.90 | 177.86 | 180.91 | 179.57 | 819,500 |
| Jan 27, 2025 | 177.46 | 182.37 | 175.46 | 181.19 | 179.84 | 947,100 |
| Jan 24, 2025 | 178.20 | 178.86 | 175.40 | 178.55 | 177.22 | 854,700 |
| Jan 23, 2025 | 179.30 | 179.57 | 177.97 | 179.13 | 177.80 | 801,700 |
| Jan 22, 2025 | 182.24 | 182.62 | 178.75 | 180.04 | 178.70 | 679,700 |
| Jan 21, 2025 | 180.94 | 183.59 | 180.07 | 182.04 | 180.69 | 1,385,600 |
| Jan 17, 2025 | 179.69 | 181.56 | 177.86 | 178.95 | 177.62 | 826,300 |
| Jan 16, 2025 | 179.14 | 180.76 | 178.03 | 178.32 | 176.99 | 648,000 |
| Jan 15, 2025 | 182.02 | 182.39 | 177.94 | 179.29 | 177.96 | 692,800 |
| Jan 14, 2025 | 181.35 | 182.37 | 178.64 | 179.33 | 178.00 | 1,159,300 |
| Jan 13, 2025 | 176.23 | 180.67 | 173.65 | 180.32 | 178.98 | 920,100 |
| Jan 10, 2025 | 179.46 | 181.65 | 177.13 | 178.12 | 176.80 | 1,189,300 |
| Jan 8, 2025 | 179.17 | 182.43 | 176.41 | 182.05 | 180.70 | 873,300 |
| Jan 7, 2025 | 180.20 | 181.50 | 177.91 | 181.27 | 179.92 | 980,400 |
| Jan 6, 2025 | 184.00 | 184.43 | 179.66 | 180.97 | 179.62 | 665,200 |
| Jan 3, 2025 | 181.59 | 183.50 | 180.32 | 182.94 | 181.58 | 482,100 |
| Jan 2, 2025 | 181.58 | 185.25 | 180.70 | 181.20 | 179.85 | 783,400 |
| Dec 31, 2024 | 181.07 | 182.59 | 179.56 | 180.43 | 179.09 | 469,000 |
| Dec 30, 2024 | 180.00 | 182.14 | 180.00 | 180.19 | 178.85 | 499,700 |
| Dec 27, 2024 | 180.47 | 182.83 | 180.47 | 181.86 | 180.51 | 400,700 |
| Dec 26, 2024 | 182.38 | 183.44 | 181.33 | 182.54 | 181.18 | 277,200 |
| Dec 24, 2024 | 180.70 | 182.64 | 180.12 | 182.58 | 181.22 | 242,700 |
| Dec 23, 2024 | 181.02 | 181.29 | 178.50 | 180.42 | 179.08 | 636,000 |
| Dec 20, 2024 | 181.37 | 184.65 | 180.76 | 181.38 | 180.03 | 1,528,500 |
| Dec 19, 2024 | 183.96 | 185.87 | 182.13 | 182.86 | 181.50 | 926,000 |
| Dec 18, 2024 | 187.25 | 187.46 | 178.30 | 178.95 | 177.62 | 788,700 |
| Dec 17, 2024 | 186.82 | 188.12 | 185.75 | 186.92 | 185.53 | 537,400 |
| Dec 16, 2024 | 187.15 | 189.60 | 186.97 | 187.53 | 186.14 | 715,100 |
| Dec 13, 2024 | 190.53 | 190.78 | 186.37 | 186.86 | 185.47 | 434,900 |
| Dec 12, 2024 | 192.06 | 192.74 | 189.51 | 189.75 | 188.34 | 395,700 |
| Dec 11, 2024 | 193.50 | 195.71 | 192.46 | 192.61 | 191.18 | 407,100 |
| Dec 10, 2024 | 0.61 Dividend | |||||
| Dec 10, 2024 | 192.39 | 194.62 | 190.92 | 193.20 | 191.76 | 597,200 |
| Dec 9, 2024 | 196.24 | 196.50 | 191.68 | 192.42 | 190.38 | 595,200 |
| Dec 6, 2024 | 196.80 | 197.86 | 195.10 | 196.56 | 194.48 | 570,500 |
| Dec 5, 2024 | 198.61 | 199.47 | 196.05 | 196.31 | 194.23 | 689,800 |
| Dec 4, 2024 | 196.00 | 200.14 | 193.56 | 199.86 | 197.75 | 1,151,900 |
| Dec 3, 2024 | 197.53 | 199.42 | 195.16 | 196.10 | 194.03 | 739,300 |
| Dec 2, 2024 | 203.98 | 205.11 | 197.92 | 198.20 | 196.10 | 718,800 |
| Nov 29, 2024 | 204.84 | 206.04 | 204.11 | 205.27 | 203.10 | 398,700 |
| Nov 27, 2024 | 205.00 | 205.85 | 202.59 | 203.36 | 201.21 | 695,300 |
| Nov 26, 2024 | 202.51 | 204.94 | 201.22 | 204.71 | 202.54 | 739,200 |
| Nov 25, 2024 | 196.01 | 203.03 | 196.01 | 202.12 | 199.98 | 876,600 |
| Nov 22, 2024 | 192.96 | 196.15 | 192.96 | 194.90 | 192.84 | 829,400 |
| Nov 21, 2024 | 193.72 | 194.56 | 192.39 | 192.56 | 190.52 | 553,100 |
| Nov 20, 2024 | 193.24 | 193.71 | 192.26 | 193.41 | 191.36 | 512,300 |
| Nov 19, 2024 | 193.37 | 194.82 | 192.01 | 193.62 | 191.57 | 496,900 |
| Nov 18, 2024 | 197.88 | 199.04 | 194.73 | 195.77 | 193.70 | 566,000 |
| Nov 15, 2024 | 199.05 | 200.00 | 197.27 | 197.99 | 195.90 | 592,400 |
| Nov 14, 2024 | 200.99 | 203.32 | 198.25 | 198.91 | 196.81 | 697,500 |
| Nov 13, 2024 | 196.37 | 201.35 | 196.37 | 200.59 | 198.47 | 671,100 |
| Nov 12, 2024 | 194.94 | 197.75 | 194.50 | 196.19 | 194.11 | 770,200 |
| Nov 11, 2024 | 198.99 | 199.45 | 194.21 | 194.48 | 192.42 | 554,400 |
| Nov 8, 2024 | 197.00 | 199.48 | 196.79 | 197.77 | 195.68 | 504,600 |
| Nov 7, 2024 | 198.79 | 201.24 | 196.48 | 196.59 | 194.51 | 783,000 |
| Nov 6, 2024 | 198.00 | 201.22 | 196.69 | 197.97 | 195.88 | 1,200,200 |
| Nov 5, 2024 | 185.61 | 189.41 | 185.50 | 189.17 | 187.17 | 616,300 |
| Nov 4, 2024 | 186.29 | 187.09 | 184.56 | 185.41 | 183.45 | 580,000 |
| Nov 1, 2024 | 191.45 | 192.51 | 187.21 | 187.52 | 185.54 | 1,150,100 |
| Oct 31, 2024 | 193.90 | 196.16 | 191.04 | 191.12 | 189.10 | 921,100 |
| Oct 30, 2024 | 193.79 | 196.29 | 193.66 | 193.95 | 191.90 | 885,200 |
| Oct 29, 2024 | 188.67 | 193.23 | 187.44 | 193.18 | 191.14 | 907,400 |
| Oct 28, 2024 | 189.39 | 189.42 | 186.68 | 188.11 | 186.12 | 826,100 |
| Oct 25, 2024 | 184.00 | 189.97 | 183.05 | 187.38 | 185.40 | 1,488,800 |
| Oct 24, 2024 | 179.26 | 182.21 | 178.23 | 180.90 | 178.99 | 1,573,800 |
| Oct 23, 2024 | 179.38 | 180.25 | 177.81 | 178.99 | 177.10 | 539,300 |
| Oct 22, 2024 | 180.05 | 181.41 | 178.28 | 180.43 | 178.52 | 755,900 |
| Oct 21, 2024 | 182.76 | 182.94 | 180.16 | 181.02 | 179.10 | 589,100 |
| Oct 18, 2024 | 182.69 | 184.12 | 181.95 | 183.89 | 181.94 | 508,800 |
| Oct 17, 2024 | 183.61 | 184.19 | 181.31 | 182.30 | 180.37 | 357,500 |
| Oct 16, 2024 | 180.80 | 182.88 | 180.75 | 182.66 | 180.73 | 674,900 |
| Oct 15, 2024 | 176.05 | 181.97 | 175.64 | 181.61 | 179.69 | 878,300 |
| Oct 14, 2024 | 175.29 | 176.50 | 174.75 | 176.05 | 174.19 | 465,600 |
| Oct 11, 2024 | 173.90 | 177.55 | 173.53 | 175.70 | 173.84 | 557,500 |
| Oct 10, 2024 | 175.11 | 175.57 | 173.35 | 174.04 | 172.20 | 433,000 |
| Oct 9, 2024 | 176.42 | 177.26 | 175.03 | 175.98 | 174.12 | 486,200 |
| Oct 8, 2024 | 175.94 | 179.65 | 175.94 | 176.86 | 174.99 | 505,400 |
| Oct 7, 2024 | 177.65 | 178.25 | 173.82 | 175.53 | 173.67 | 747,400 |
| Oct 4, 2024 | 177.98 | 179.42 | 176.64 | 178.65 | 176.76 | 436,800 |
| Oct 3, 2024 | 176.40 | 177.34 | 174.50 | 175.55 | 173.69 | 554,200 |
| Oct 2, 2024 | 176.71 | 178.40 | 172.86 | 178.23 | 176.34 | 531,300 |
| Oct 1, 2024 | 176.61 | 178.14 | 175.12 | 177.22 | 175.34 | 532,300 |
| Sep 30, 2024 | 175.62 | 177.06 | 174.26 | 176.60 | 174.73 | 641,000 |
| Sep 27, 2024 | 178.55 | 179.00 | 174.49 | 174.90 | 173.05 | 490,200 |
| Sep 26, 2024 | 178.51 | 180.69 | 177.19 | 178.33 | 176.44 | 555,900 |
| Sep 25, 2024 | 176.66 | 179.32 | 175.28 | 177.13 | 175.26 | 560,300 |
| Sep 24, 2024 | 175.96 | 178.54 | 174.73 | 175.58 | 173.72 | 747,800 |
| Sep 23, 2024 | 171.77 | 175.93 | 171.66 | 175.28 | 173.43 | 988,700 |
| Sep 20, 2024 | 172.49 | 173.00 | 169.26 | 169.71 | 167.91 | 1,411,700 |
| Sep 19, 2024 | 166.04 | 172.64 | 166.04 | 172.49 | 170.66 | 1,228,000 |
| Sep 18, 2024 | 165.54 | 166.67 | 162.94 | 163.11 | 161.38 | 592,900 |
| Sep 17, 2024 | 164.40 | 166.50 | 164.15 | 165.62 | 163.87 | 613,200 |
| Sep 16, 2024 | 165.02 | 167.44 | 163.09 | 163.30 | 161.57 | 869,000 |
| Sep 13, 2024 | 162.09 | 164.32 | 162.09 | 163.92 | 162.19 | 716,800 |
| Sep 12, 2024 | 163.33 | 164.63 | 160.82 | 161.85 | 160.14 | 865,300 |
| Sep 11, 2024 | 160.36 | 163.22 | 159.61 | 162.96 | 161.24 | 676,800 |
| Sep 10, 2024 | 161.49 | 162.09 | 156.44 | 159.84 | 158.15 | 992,100 |
| Sep 9, 2024 | 162.46 | 163.41 | 160.59 | 161.26 | 159.55 | 777,100 |
| Sep 6, 2024 | 165.24 | 167.25 | 160.96 | 161.81 | 160.10 | 611,000 |
| Sep 5, 2024 | 168.28 | 168.41 | 164.63 | 165.24 | 163.49 | 492,600 |
| Sep 4, 2024 | 0.61 Dividend | |||||
| Sep 4, 2024 | 166.40 | 168.21 | 165.22 | 167.76 | 165.99 | 527,200 |
| Sep 3, 2024 | 168.49 | 170.14 | 165.76 | 166.69 | 164.32 | 896,100 |
| Aug 30, 2024 | 169.14 | 170.13 | 166.78 | 168.75 | 166.35 | 541,200 |
| Aug 29, 2024 | 170.02 | 171.11 | 168.37 | 168.63 | 166.24 | 427,800 |
| Aug 28, 2024 | 168.24 | 170.00 | 167.95 | 169.60 | 167.19 | 667,900 |
| Aug 27, 2024 | 167.00 | 169.36 | 166.52 | 169.01 | 166.61 | 534,100 |
| Aug 26, 2024 | 168.71 | 170.41 | 167.53 | 167.79 | 165.41 | 547,700 |
| Aug 23, 2024 | 169.38 | 171.98 | 167.93 | 168.59 | 166.20 | 517,000 |
| Aug 22, 2024 | 169.89 | 170.87 | 168.05 | 168.32 | 165.93 | 411,800 |
| Aug 21, 2024 | 167.00 | 169.67 | 166.50 | 169.61 | 167.20 | 566,400 |
| Aug 20, 2024 | 167.73 | 169.97 | 165.09 | 166.73 | 164.36 | 810,000 |
| Aug 19, 2024 | 167.34 | 169.13 | 167.09 | 168.12 | 165.73 | 737,000 |
| Aug 16, 2024 | 169.43 | 170.20 | 166.70 | 167.26 | 164.88 | 723,200 |
| Aug 15, 2024 | 169.42 | 172.65 | 169.42 | 170.00 | 167.59 | 656,400 |
| Aug 14, 2024 | 170.20 | 170.34 | 166.49 | 167.69 | 165.31 | 599,300 |
| Aug 13, 2024 | 167.67 | 170.64 | 166.22 | 169.71 | 167.30 | 605,400 |
| Aug 12, 2024 | 168.46 | 169.91 | 166.60 | 166.97 | 164.60 | 478,800 |
| Aug 9, 2024 | 169.07 | 169.07 | 166.55 | 167.56 | 165.18 | 491,100 |
| Aug 8, 2024 | 165.74 | 169.55 | 164.87 | 168.09 | 165.70 | 464,800 |
| Aug 7, 2024 | 167.31 | 168.55 | 164.40 | 164.73 | 162.39 | 498,900 |
| Aug 6, 2024 | 163.60 | 167.56 | 162.26 | 166.50 | 164.14 | 740,300 |
| Aug 5, 2024 | 160.00 | 164.40 | 157.56 | 161.99 | 159.69 | 1,140,600 |
| Aug 2, 2024 | 170.57 | 170.97 | 165.59 | 166.13 | 163.77 | 819,200 |
| Aug 1, 2024 | 175.18 | 177.72 | 170.58 | 173.13 | 170.67 | 720,700 |
| Jul 31, 2024 | 175.00 | 176.66 | 172.44 | 174.61 | 172.13 | 769,900 |
| Jul 30, 2024 | 172.66 | 174.58 | 172.32 | 173.87 | 171.40 | 718,600 |
| Jul 29, 2024 | 170.00 | 174.02 | 169.41 | 172.44 | 169.99 | 716,600 |
| Jul 26, 2024 | 175.00 | 175.00 | 169.03 | 169.38 | 166.97 | 1,482,400 |
| Jul 25, 2024 | 165.45 | 167.78 | 162.64 | 166.02 | 163.66 | 1,704,400 |
| Jul 24, 2024 | 171.52 | 171.56 | 165.22 | 165.46 | 163.11 | 1,254,000 |
| Jul 23, 2024 | 173.60 | 174.61 | 171.95 | 172.23 | 169.78 | 575,000 |
| Jul 22, 2024 | 172.00 | 173.84 | 168.95 | 173.57 | 171.11 | 677,700 |
| Jul 19, 2024 | 169.32 | 171.69 | 168.03 | 171.44 | 169.01 | 914,800 |
| Jul 18, 2024 | 170.60 | 170.60 | 166.53 | 168.60 | 166.21 | 1,077,400 |
| Jul 17, 2024 | 173.60 | 175.51 | 171.51 | 171.57 | 169.13 | 921,100 |
| Jul 16, 2024 | 171.14 | 174.20 | 169.77 | 173.99 | 171.52 | 671,600 |
| Jul 15, 2024 | 169.75 | 171.82 | 168.49 | 169.70 | 167.29 | 946,400 |
| Jul 12, 2024 | 167.95 | 170.73 | 167.84 | 169.08 | 166.68 | 696,500 |
| Jul 11, 2024 | 167.47 | 168.66 | 165.36 | 167.51 | 165.13 | 833,900 |
| Jul 10, 2024 | 166.39 | 167.02 | 164.17 | 166.88 | 164.51 | 974,800 |
| Jul 9, 2024 | 172.10 | 172.81 | 166.19 | 166.52 | 164.16 | 812,800 |
| Jul 8, 2024 | 171.74 | 172.41 | 170.25 | 171.56 | 169.12 | 571,300 |
| Jul 5, 2024 | 167.40 | 171.03 | 166.12 | 170.68 | 168.26 | 694,700 |
| Jul 3, 2024 | 168.09 | 168.09 | 166.26 | 166.64 | 164.27 | 355,800 |
| Jul 2, 2024 | 170.45 | 170.55 | 166.88 | 167.61 | 165.23 | 657,700 |
| Jul 1, 2024 | 172.85 | 173.04 | 163.53 | 170.36 | 167.94 | 1,268,000 |
| Jun 28, 2024 | 174.37 | 175.72 | 170.61 | 171.71 | 169.27 | 1,552,200 |
| Jun 27, 2024 | 172.34 | 174.32 | 171.88 | 174.07 | 171.60 | 1,197,500 |
| Jun 26, 2024 | 170.82 | 172.14 | 169.57 | 172.02 | 169.58 | 572,300 |
| Jun 25, 2024 | 171.28 | 173.25 | 170.97 | 171.66 | 169.22 | 528,500 |
| Jun 24, 2024 | 170.41 | 171.43 | 169.00 | 170.86 | 168.43 | 656,800 |
| Jun 21, 2024 | 169.67 | 170.47 | 166.86 | 170.41 | 167.99 | 1,619,100 |
| Jun 20, 2024 | 170.98 | 171.42 | 167.38 | 169.36 | 166.95 | 1,062,400 |
| Jun 18, 2024 | 171.59 | 172.08 | 169.52 | 170.03 | 167.62 | 910,400 |
| Jun 17, 2024 | 168.00 | 171.74 | 167.53 | 171.62 | 169.18 | 794,300 |
| Jun 14, 2024 | 169.89 | 170.23 | 167.03 | 167.43 | 165.05 | 697,200 |
| Jun 13, 2024 | 170.76 | 172.54 | 170.66 | 171.14 | 168.71 | 682,100 |
| Jun 12, 2024 | 0.61 Dividend | |||||
| Jun 12, 2024 | 169.97 | 173.76 | 169.74 | 171.71 | 169.27 | 892,800 |
| Jun 11, 2024 | 169.61 | 170.16 | 167.99 | 169.54 | 166.53 | 565,100 |
| Jun 10, 2024 | 167.81 | 169.90 | 166.57 | 169.75 | 166.74 | 1,016,500 |
| Jun 7, 2024 | 169.89 | 171.21 | 167.81 | 167.93 | 164.95 | 493,900 |
| Jun 6, 2024 | 170.27 | 170.73 | 168.91 | 170.16 | 167.14 | 637,900 |
| Jun 5, 2024 | 170.03 | 171.82 | 167.70 | 171.06 | 168.02 | 475,400 |
Related Tickers
EAT Brinker International, Inc.
173.50
+0.08%
DRI Darden Restaurants, Inc.
216.25
-0.44%
WING Wingstop Inc.
365.60
+5.54%
SHAK Shake Shack Inc.
126.95
-0.43%
CAKE The Cheesecake Factory Incorporated
57.06
+1.13%
CBRL Cracker Barrel Old Country Store, Inc.
57.77
+2.63%
BROS Dutch Bros Inc.
72.33
+2.16%
CAVA CAVA Group, Inc.
82.04
+1.21%
DPZ Domino's Pizza, Inc.
465.91
+0.30%
CMG Chipotle Mexican Grill, Inc.
52.16
+4.17%