Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

171.14 -0.57 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.183 6.365 6.175 6.249 464,430 +0.12(+2.03%)
Jan 28, 2005 5.930 6.171 5.881 6.124 105,301 +0.22(+3.75%)
Jan 27, 2005 5.883 5.942 5.817 5.903 89,604 +0.02(+0.40%)
Jan 26, 2005 5.852 5.949 5.823 5.879 178,740 +0.05(+0.80%)
Jan 25, 2005 5.891 5.891 5.803 5.833 312,943 -0.01(-0.10%)
Jan 24, 2005 5.683 5.916 5.683 5.838 289,339 +0.05(+0.94%)
Jan 21, 2005 5.700 5.833 5.613 5.784 221,762 +0.16(+2.87%)
Jan 20, 2005 5.833 5.833 5.564 5.623 336,945 -0.14(-2.46%)
Jan 19, 2005 6.021 6.054 5.603 5.765 427,665 -0.36(-5.87%)
Jan 18, 2005 5.940 6.181 5.881 6.124 362,307 +0.24(+4.13%)
Jan 14, 2005 5.889 5.897 5.784 5.881 77,012 +0.06(+0.97%)
Jan 13, 2005 5.850 5.881 5.735 5.825 131,410 -0.02(-0.40%)
Jan 12, 2005 5.949 5.953 5.640 5.848 515,348 -0.10(-1.64%)
Jan 11, 2005 5.971 5.984 5.885 5.945 85,167 +0.04(+0.65%)
Jan 10, 2005 5.930 5.992 5.817 5.907 132,559 +0.05(+0.78%)
Jan 07, 2005 5.833 5.930 5.708 5.862 160,365 +0.05(+0.87%)
Jan 06, 2005 5.471 5.860 5.471 5.811 277,497 +0.26(+4.69%)
Jan 05, 2005 5.650 5.774 5.352 5.551 217,946 -0.20(-3.48%)
Jan 04, 2005 5.646 5.767 5.568 5.751 102,213 +0.02(+0.37%)
Jan 03, 2005 5.757 5.942 5.597 5.730 237,414 -0.02(-0.27%)
Dec 31, 2004 5.687 5.751 5.562 5.745 100,811 +0.16(+2.78%)
Dec 30, 2004 5.687 5.687 5.590 5.590 27,260 -0.05(-0.86%)
Dec 29, 2004 5.700 5.716 5.607 5.638 23,145 -0.04(-0.69%)
Dec 28, 2004 5.385 5.728 5.280 5.677 192,365 +0.28(+5.23%)
Dec 27, 2004 5.500 5.500 5.302 5.395 47,062 +0.03(+0.58%)
Dec 23, 2004 5.384 5.484 5.327 5.364 66,093 +0.02(+0.33%)
Dec 22, 2004 5.179 5.376 5.113 5.347 460,853 +0.21(+4.01%)
Dec 21, 2004 5.055 5.345 5.055 5.141 241,742 -0.11(-2.07%)
Dec 20, 2004 5.531 5.531 5.020 5.249 371,871 -0.06(-1.17%)
Dec 17, 2004 5.489 5.500 5.055 5.312 1,316,467 -0.08(-1.41%)
Dec 16, 2004 5.405 5.457 5.298 5.387 180,535 +0.02(+0.40%)
Dec 15, 2004 5.317 5.399 5.317 5.366 421,763 -0.01(-0.18%)
Dec 14, 2004 5.442 5.442 5.331 5.376 156,618 -0.02(-0.36%)
Dec 13, 2004 5.518 5.518 5.323 5.395 262,316 -0.05(-0.89%)
Dec 10, 2004 5.444 5.473 5.376 5.444 228,369 -0.05(-0.92%)
Dec 09, 2004 5.599 5.599 5.465 5.494 175,906 -0.10(-1.70%)
Dec 08, 2004 5.473 5.590 5.473 5.590 150,960 +0.06(+1.09%)
Dec 07, 2004 5.638 5.638 5.395 5.529 149,931 -0.07(-1.25%)
Dec 06, 2004 5.522 5.720 5.232 5.599 670,706 +0.11(+1.98%)
Dec 03, 2004 5.279 5.498 5.212 5.490 513,573 +0.28(+5.33%)
Dec 02, 2004 5.055 5.279 5.045 5.212 446,966 +0.14(+2.84%)
Dec 01, 2004 5.016 5.104 4.884 5.069 500,972 +0.13(+2.64%)
Nov 30, 2004 4.938 4.956 4.880 4.938 323,008 -0.00(-0.04%)
Nov 29, 2004 4.664 4.967 4.664 4.940 110,069 +0.03(+0.59%)
Nov 26, 2004 4.938 4.938 4.909 4.911 14,658 -0.03(-0.55%)
Nov 24, 2004 4.604 5.051 4.604 4.938 123,700 +0.17(+3.63%)
Nov 23, 2004 4.658 4.779 4.596 4.765 147,102 +0.01(+0.21%)
Nov 22, 2004 4.723 4.851 4.656 4.756 65,064 -0.03(-0.53%)
Nov 19, 2004 4.857 4.861 4.608 4.781 174,877 -0.08(-1.60%)
Nov 18, 2004 4.814 4.954 4.715 4.859 129,872 -0.05(-0.95%)
Nov 17, 2004 4.812 4.923 4.804 4.905 241,999 +0.14(+2.85%)
Nov 16, 2004 4.899 4.899 4.769 4.769 98,239 -0.09(-1.80%)
Nov 15, 2004 5.084 5.162 4.857 4.857 467,539 -0.08(-1.65%)
Nov 12, 2004 5.133 5.158 4.717 4.938 139,130 -0.07(-1.36%)
Nov 11, 2004 4.676 5.086 4.627 5.006 699,252 +0.33(+7.11%)
Nov 10, 2004 4.567 4.789 4.544 4.674 282,889 +0.11(+2.52%)
Nov 09, 2004 4.476 4.569 4.456 4.559 254,343 +0.03(+0.60%)
Nov 08, 2004 4.631 4.631 4.481 4.532 106,469 -0.07(-1.48%)
Nov 05, 2004 4.812 4.812 4.584 4.600 184,650 -0.15(-3.24%)
Nov 04, 2004 4.715 4.802 4.660 4.754 73,037 +0.07(+1.46%)
Nov 03, 2004 4.763 4.804 4.635 4.686 298,063 +0.04(+0.88%)
Nov 02, 2004 4.472 4.647 4.472 4.645 431,792 +0.16(+3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.