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

Texas Roadhouse Inc (NQ: TXRH )

172.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 6.218 6.402 6.210 6.284 461,792 +0.13(+2.03%)
Jan 28, 2005 5.964 6.206 5.915 6.159 104,703 +0.22(+3.75%)
Jan 27, 2005 5.917 5.975 5.850 5.936 89,095 +0.02(+0.40%)
Jan 26, 2005 5.886 5.983 5.856 5.913 177,724 +0.05(+0.80%)
Jan 25, 2005 5.925 5.925 5.837 5.866 311,165 -0.01(-0.10%)
Jan 24, 2005 5.715 5.950 5.715 5.872 287,696 +0.05(+0.94%)
Jan 21, 2005 5.733 5.866 5.645 5.817 220,503 +0.16(+2.87%)
Jan 20, 2005 5.866 5.866 5.596 5.655 335,031 -0.14(-2.46%)
Jan 19, 2005 6.056 6.089 5.635 5.798 425,236 -0.36(-5.87%)
Jan 18, 2005 5.974 6.216 5.915 6.159 360,249 +0.24(+4.13%)
Jan 14, 2005 5.923 5.931 5.817 5.915 76,575 +0.06(+0.97%)
Jan 13, 2005 5.884 5.915 5.768 5.858 130,663 -0.02(-0.40%)
Jan 12, 2005 5.983 5.987 5.672 5.882 512,421 -0.10(-1.63%)
Jan 11, 2005 6.005 6.018 5.919 5.979 84,684 +0.04(+0.65%)
Jan 10, 2005 5.964 6.026 5.850 5.941 131,806 +0.05(+0.78%)
Jan 07, 2005 5.866 5.964 5.741 5.895 159,454 +0.05(+0.87%)
Jan 06, 2005 5.502 5.893 5.502 5.844 275,920 +0.26(+4.69%)
Jan 05, 2005 5.682 5.807 5.383 5.582 216,708 -0.20(-3.48%)
Jan 04, 2005 5.678 5.799 5.600 5.784 101,632 +0.02(+0.37%)
Jan 03, 2005 5.790 5.975 5.629 5.762 236,065 -0.02(-0.27%)
Dec 31, 2004 5.719 5.784 5.594 5.778 100,239 +0.16(+2.78%)
Dec 30, 2004 5.719 5.719 5.622 5.622 27,105 -0.05(-0.86%)
Dec 29, 2004 5.733 5.749 5.639 5.670 23,014 -0.04(-0.68%)
Dec 28, 2004 5.416 5.760 5.311 5.710 191,272 +0.28(+5.23%)
Dec 27, 2004 5.532 5.532 5.332 5.426 46,795 +0.03(+0.58%)
Dec 23, 2004 5.414 5.515 5.358 5.395 65,717 +0.02(+0.33%)
Dec 22, 2004 5.209 5.406 5.143 5.377 458,235 +0.21(+4.01%)
Dec 21, 2004 5.084 5.375 5.084 5.170 240,369 -0.11(-2.07%)
Dec 20, 2004 5.563 5.563 5.049 5.279 369,759 -0.06(-1.17%)
Dec 17, 2004 5.520 5.532 5.084 5.342 1,308,990 -0.08(-1.41%)
Dec 16, 2004 5.436 5.489 5.328 5.418 179,509 +0.02(+0.40%)
Dec 15, 2004 5.348 5.430 5.348 5.397 419,367 -0.01(-0.18%)
Dec 14, 2004 5.473 5.473 5.362 5.406 155,728 -0.02(-0.36%)
Dec 13, 2004 5.549 5.549 5.354 5.426 260,826 -0.05(-0.89%)
Dec 10, 2004 5.475 5.504 5.406 5.475 227,072 -0.05(-0.92%)
Dec 09, 2004 5.631 5.631 5.496 5.526 174,907 -0.10(-1.70%)
Dec 08, 2004 5.504 5.622 5.504 5.622 150,102 +0.06(+1.09%)
Dec 07, 2004 5.670 5.670 5.426 5.561 149,080 -0.07(-1.25%)
Dec 06, 2004 5.553 5.753 5.262 5.631 666,897 +0.11(+1.98%)
Dec 03, 2004 5.309 5.530 5.242 5.522 510,656 +0.28(+5.33%)
Dec 02, 2004 5.084 5.309 5.074 5.242 444,427 +0.14(+2.84%)
Dec 01, 2004 5.045 5.133 4.912 5.098 498,127 +0.13(+2.64%)
Nov 30, 2004 4.967 4.984 4.908 4.967 321,174 -0.00(-0.04%)
Nov 29, 2004 4.691 4.996 4.691 4.968 109,444 +0.03(+0.59%)
Nov 26, 2004 4.967 4.967 4.937 4.939 14,575 -0.03(-0.55%)
Nov 24, 2004 4.630 5.080 4.630 4.967 122,997 +0.17(+3.63%)
Nov 23, 2004 4.685 4.806 4.622 4.793 146,267 +0.01(+0.21%)
Nov 22, 2004 4.749 4.879 4.683 4.783 64,695 -0.03(-0.53%)
Nov 19, 2004 4.884 4.888 4.634 4.808 173,884 -0.08(-1.60%)
Nov 18, 2004 4.841 4.982 4.742 4.886 129,134 -0.05(-0.95%)
Nov 17, 2004 4.839 4.951 4.832 4.933 240,625 +0.14(+2.85%)
Nov 16, 2004 4.927 4.927 4.796 4.796 97,682 -0.09(-1.80%)
Nov 15, 2004 5.113 5.191 4.884 4.884 464,884 -0.08(-1.65%)
Nov 12, 2004 5.162 5.187 4.744 4.967 138,340 -0.07(-1.36%)
Nov 11, 2004 4.703 5.115 4.654 5.035 695,281 +0.33(+7.11%)
Nov 10, 2004 4.593 4.816 4.570 4.701 281,283 +0.12(+2.52%)
Nov 09, 2004 4.501 4.595 4.482 4.585 252,899 +0.03(+0.60%)
Nov 08, 2004 4.658 4.658 4.507 4.558 105,864 -0.07(-1.48%)
Nov 05, 2004 4.839 4.839 4.611 4.626 183,601 -0.15(-3.23%)
Nov 04, 2004 4.742 4.830 4.687 4.781 72,622 +0.07(+1.46%)
Nov 03, 2004 4.791 4.832 4.661 4.712 296,370 +0.04(+0.88%)
Nov 02, 2004 4.497 4.673 4.497 4.671 429,340 +0.16(+3.64%)
Nov 01, 2004 4.419 4.575 4.419 4.507 388,426 +0.01(+0.13%)
Oct 29, 2004 4.497 4.517 4.399 4.501 548,246 +0.00(+0.09%)
Oct 28, 2004 4.482 4.765 4.315 4.497 429,596 -0.05(-1.16%)
Oct 27, 2004 4.501 4.601 4.413 4.550 392,262 -0.04(-0.98%)
Oct 26, 2004 4.646 4.693 4.548 4.595 125,298 +0.00(+0.00%)
Oct 25, 2004 4.693 4.693 4.486 4.595 280,260 -0.10(-2.08%)
Oct 22, 2004 4.693 4.742 4.251 4.693 444,171 +0.08(+1.69%)
Oct 21, 2004 4.517 4.777 4.497 4.615 355,695 +0.12(+2.61%)
Oct 20, 2004 4.575 4.730 4.272 4.497 627,773 -0.12(-2.54%)
Oct 19, 2004 4.847 4.847 4.540 4.615 618,567 -0.22(-4.61%)
Oct 18, 2004 4.830 4.837 4.742 4.837 139,363 +0.01(+0.16%)
Oct 15, 2004 4.740 4.830 4.654 4.830 768,926 +0.14(+3.09%)
Oct 14, 2004 4.791 4.888 4.654 4.685 220,168 -0.11(-2.28%)
Oct 13, 2004 4.865 5.045 4.742 4.794 588,904 -0.09(-1.88%)
Oct 12, 2004 4.624 4.949 4.458 4.886 1,274,724 +0.19(+4.13%)
Oct 11, 2004 4.532 4.863 4.474 4.693 1,035,378 +0.20(+4.35%)
Oct 08, 2004 4.399 4.497 4.399 4.497 446,473 +0.12(+2.68%)
Oct 07, 2004 4.351 4.419 4.243 4.380 1,689,233 -0.02(-0.45%)
Oct 06, 2004 4.325 4.437 4.204 4.399 2,606,217 +0.01(+0.18%)
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.