Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.77 +0.50 (+0.32%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.084 6.090 5.961 5.982 192,462 -0.05(-0.84%)
May 27, 2005 5.869 6.076 5.869 6.033 138,921 +0.12(+2.11%)
May 26, 2005 6.012 6.012 5.824 5.909 120,318 -0.04(-0.72%)
May 25, 2005 6.035 6.035 5.922 5.951 251,017 -0.07(-1.20%)
May 24, 2005 5.906 6.029 5.832 6.023 176,298 +0.14(+2.39%)
May 23, 2005 5.879 5.910 5.762 5.883 107,544 +0.01(+0.10%)
May 20, 2005 5.852 5.881 5.715 5.877 263,050 +0.02(+0.40%)
May 19, 2005 5.822 5.879 5.822 5.854 1,936,387 -0.02(-0.40%)
May 18, 2005 5.727 6.010 5.643 5.877 387,958 +0.18(+3.12%)
May 17, 2005 5.659 5.821 5.596 5.700 437,170 +0.04(+0.76%)
May 16, 2005 5.561 5.659 5.561 5.657 103,841 +0.05(+0.83%)
May 13, 2005 5.686 5.686 5.501 5.610 423,131 -0.06(-1.10%)
May 12, 2005 5.678 5.780 5.616 5.672 94,255 -0.03(-0.48%)
May 11, 2005 5.780 5.799 5.536 5.700 389,649 -0.06(-1.02%)
May 10, 2005 5.854 5.902 5.659 5.758 1,230,633 +0.08(+1.41%)
May 09, 2005 5.707 5.756 5.620 5.678 401,283 +0.05(+0.97%)
May 06, 2005 5.659 5.690 5.456 5.623 346,446 +0.02(+0.31%)
May 05, 2005 5.616 5.801 5.536 5.606 496,679 +0.28(+5.32%)
May 04, 2005 5.325 5.422 5.313 5.323 452,258 +0.17(+3.33%)
May 03, 2005 5.161 5.222 5.136 5.151 138,032 -0.04(-0.75%)
May 02, 2005 5.132 5.233 5.046 5.190 164,759 +0.11(+2.23%)
Apr 29, 2005 5.005 5.149 4.976 5.077 155,913 +0.07(+1.32%)
Apr 28, 2005 5.019 5.106 4.999 5.011 94,211 -0.07(-1.42%)
Apr 27, 2005 5.065 5.153 5.062 5.083 210,865 -0.03(-0.61%)
Apr 26, 2005 5.112 5.169 5.075 5.114 278,330 -0.04(-0.76%)
Apr 25, 2005 5.138 5.180 5.073 5.153 174,758 +0.07(+1.46%)
Apr 22, 2005 5.202 5.231 4.985 5.079 640,826 -0.12(-2.36%)
Apr 21, 2005 5.452 5.456 5.198 5.202 779,627 -0.17(-3.23%)
Apr 20, 2005 5.465 5.477 5.366 5.376 224,434 -0.12(-2.13%)
Apr 19, 2005 5.491 5.506 5.389 5.493 232,452 +0.02(+0.43%)
Apr 18, 2005 5.438 5.614 5.411 5.469 260,511 +0.09(+1.59%)
Apr 15, 2005 5.527 5.614 5.383 5.383 194,953 -0.14(-2.54%)
Apr 14, 2005 5.754 5.778 5.481 5.524 332,557 -0.24(-4.13%)
Apr 13, 2005 5.809 5.891 5.696 5.762 188,270 -0.09(-1.47%)
Apr 12, 2005 5.661 5.854 5.627 5.848 164,310 +0.16(+2.74%)
Apr 11, 2005 5.676 5.723 5.625 5.692 110,870 +0.08(+1.36%)
Apr 08, 2005 5.678 5.692 5.485 5.616 298,787 -0.10(-1.74%)
Apr 07, 2005 5.795 5.795 5.528 5.715 244,429 -0.04(-0.71%)
Apr 06, 2005 5.692 5.762 5.674 5.756 81,056 +0.12(+2.15%)
Apr 05, 2005 5.417 5.690 5.417 5.635 214,110 +0.20(+3.74%)
Apr 04, 2005 5.249 5.450 5.153 5.432 210,612 +0.15(+2.84%)
Apr 01, 2005 5.534 5.534 5.229 5.282 530,675 -0.20(-3.60%)
Mar 31, 2005 5.385 5.510 5.385 5.479 192,728 +0.07(+1.23%)
Mar 30, 2005 5.503 5.557 5.288 5.413 1,085,579 -0.09(-1.70%)
Mar 29, 2005 5.943 5.943 5.444 5.506 579,237 -0.41(-6.90%)
Mar 28, 2005 6.012 6.049 5.902 5.914 190,186 -0.08(-1.33%)
Mar 24, 2005 5.940 5.998 5.867 5.994 739,481 +0.08(+1.39%)
Mar 23, 2005 5.906 5.924 5.826 5.912 307,742 +0.04(+0.66%)
Mar 22, 2005 5.620 5.904 5.620 5.873 323,248 +0.20(+3.61%)
Mar 21, 2005 5.616 5.678 5.610 5.668 350,400 +0.02(+0.35%)
Mar 18, 2005 5.664 5.664 5.571 5.649 239,150 +0.01(+0.17%)
Mar 17, 2005 5.581 5.674 5.581 5.639 98,163 +0.05(+0.91%)
Mar 16, 2005 5.614 5.666 5.588 5.588 212,726 -0.08(-1.34%)
Mar 15, 2005 5.639 5.678 5.616 5.664 117,589 +0.05(+0.83%)
Mar 14, 2005 5.622 5.678 5.612 5.618 283,504 -0.03(-0.45%)
Mar 11, 2005 5.678 5.682 5.600 5.643 206,686 -0.01(-0.21%)
Mar 10, 2005 5.620 5.674 5.536 5.655 328,363 +0.04(+0.73%)
Mar 09, 2005 5.481 5.614 5.397 5.614 178,366 +0.13(+2.38%)
Mar 08, 2005 5.618 5.618 5.409 5.483 112,041 -0.10(-1.75%)
Mar 07, 2005 5.575 5.600 5.491 5.581 118,514 +0.05(+0.99%)
Mar 04, 2005 5.506 5.567 5.393 5.526 390,859 -0.04(-0.63%)
Mar 03, 2005 5.481 5.629 5.446 5.561 298,423 +0.06(+1.06%)
Mar 02, 2005 5.561 5.659 5.452 5.503 261,449 -0.08(-1.40%)
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.