Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.707 5.772 5.582 5.766 100,448 +0.16(+2.78%)
Dec 30, 2004 5.707 5.707 5.610 5.610 27,162 -0.05(-0.86%)
Dec 29, 2004 5.721 5.737 5.627 5.659 23,062 -0.04(-0.69%)
Dec 28, 2004 5.405 5.748 5.300 5.698 191,673 +0.28(+5.23%)
Dec 27, 2004 5.520 5.520 5.321 5.415 46,893 +0.03(+0.58%)
Dec 23, 2004 5.403 5.504 5.346 5.383 65,855 +0.02(+0.33%)
Dec 22, 2004 5.198 5.395 5.132 5.366 459,195 +0.21(+4.01%)
Dec 21, 2004 5.073 5.364 5.073 5.159 240,872 -0.11(-2.07%)
Dec 20, 2004 5.551 5.551 5.038 5.268 370,533 -0.06(-1.17%)
Dec 17, 2004 5.508 5.520 5.073 5.331 1,311,730 -0.08(-1.41%)
Dec 16, 2004 5.424 5.477 5.317 5.407 179,885 +0.02(+0.40%)
Dec 15, 2004 5.337 5.419 5.337 5.385 420,245 -0.01(-0.18%)
Dec 14, 2004 5.462 5.462 5.350 5.395 156,054 -0.02(-0.36%)
Dec 13, 2004 5.538 5.538 5.342 5.415 261,372 -0.05(-0.89%)
Dec 10, 2004 5.463 5.493 5.395 5.463 227,547 -0.05(-0.92%)
Dec 09, 2004 5.620 5.620 5.485 5.514 175,273 -0.10(-1.70%)
Dec 08, 2004 5.493 5.610 5.493 5.610 150,417 +0.06(+1.09%)
Dec 07, 2004 5.659 5.659 5.415 5.549 149,392 -0.07(-1.25%)
Dec 06, 2004 5.542 5.741 5.251 5.620 668,293 +0.11(+1.98%)
Dec 03, 2004 5.298 5.518 5.231 5.510 511,726 +0.28(+5.33%)
Dec 02, 2004 5.073 5.298 5.063 5.231 445,357 +0.14(+2.84%)
Dec 01, 2004 5.034 5.122 4.902 5.087 499,169 +0.13(+2.64%)
Nov 30, 2004 4.956 4.974 4.898 4.956 321,846 -0.00(-0.04%)
Nov 29, 2004 4.681 4.985 4.681 4.958 109,673 +0.03(+0.59%)
Nov 26, 2004 4.956 4.956 4.927 4.929 14,606 -0.03(-0.55%)
Nov 24, 2004 4.621 5.069 4.621 4.956 123,254 +0.17(+3.63%)
Nov 23, 2004 4.675 4.796 4.613 4.783 146,573 +0.01(+0.21%)
Nov 22, 2004 4.740 4.868 4.673 4.773 64,830 -0.03(-0.53%)
Nov 19, 2004 4.874 4.878 4.624 4.798 174,248 -0.08(-1.60%)
Nov 18, 2004 4.831 4.972 4.732 4.876 129,404 -0.05(-0.95%)
Nov 17, 2004 4.829 4.941 4.822 4.923 241,128 +0.14(+2.85%)
Nov 16, 2004 4.917 4.917 4.786 4.786 97,886 -0.09(-1.80%)
Nov 15, 2004 5.102 5.181 4.874 4.874 465,857 -0.08(-1.65%)
Nov 12, 2004 5.151 5.177 4.734 4.956 138,629 -0.07(-1.36%)
Nov 11, 2004 4.693 5.104 4.644 5.024 696,736 +0.33(+7.11%)
Nov 10, 2004 4.583 4.806 4.560 4.691 281,872 +0.12(+2.52%)
Nov 09, 2004 4.492 4.585 4.472 4.576 253,428 +0.03(+0.60%)
Nov 08, 2004 4.648 4.648 4.498 4.548 106,086 -0.07(-1.48%)
Nov 05, 2004 4.829 4.829 4.601 4.617 183,985 -0.15(-3.24%)
Nov 04, 2004 4.732 4.820 4.677 4.771 72,774 +0.07(+1.46%)
Nov 03, 2004 4.781 4.822 4.652 4.702 296,990 +0.04(+0.88%)
Nov 02, 2004 4.488 4.663 4.488 4.662 430,239 +0.16(+3.64%)
Nov 01, 2004 4.410 4.566 4.410 4.498 389,239 +0.01(+0.13%)
Oct 29, 2004 4.488 4.507 4.390 4.492 549,394 +0.00(+0.09%)
Oct 28, 2004 4.472 4.755 4.306 4.488 430,495 -0.05(-1.16%)
Oct 27, 2004 4.492 4.591 4.404 4.541 393,083 -0.04(-0.98%)
Oct 26, 2004 4.636 4.683 4.539 4.585 125,561 +0.00(+0.00%)
Oct 25, 2004 4.683 4.683 4.476 4.585 280,847 -0.10(-2.08%)
Oct 22, 2004 4.683 4.732 4.242 4.683 445,101 +0.08(+1.69%)
Oct 21, 2004 4.507 4.767 4.488 4.605 356,440 +0.12(+2.61%)
Oct 20, 2004 4.566 4.720 4.263 4.488 629,087 -0.12(-2.54%)
Oct 19, 2004 4.837 4.837 4.531 4.605 619,862 -0.22(-4.61%)
Oct 18, 2004 4.820 4.827 4.732 4.827 139,654 +0.01(+0.16%)
Oct 15, 2004 4.730 4.820 4.644 4.820 770,535 +0.14(+3.09%)
Oct 14, 2004 4.781 4.878 4.644 4.675 220,629 -0.11(-2.28%)
Oct 13, 2004 4.855 5.034 4.732 4.784 590,137 -0.09(-1.88%)
Oct 12, 2004 4.615 4.939 4.449 4.876 1,277,393 +0.19(+4.13%)
Oct 11, 2004 4.523 4.853 4.464 4.683 1,037,545 +0.20(+4.35%)
Oct 08, 2004 4.390 4.488 4.390 4.488 447,407 +0.12(+2.68%)
Oct 07, 2004 4.342 4.410 4.234 4.371 1,692,770 -0.02(-0.45%)
Oct 06, 2004 4.316 4.427 4.195 4.390 2,611,673 +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.