Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.828 6.828 6.770 6.779 1,272,686 +0.00(+0.00%)
Jun 29, 2005 6.943 6.963 6.779 6.779 2,473,075 -0.07(-1.00%)
Jun 28, 2005 6.584 6.926 6.584 6.848 688,344 +0.26(+3.97%)
Jun 27, 2005 6.543 6.612 6.477 6.586 465,207 +0.04(+0.66%)
Jun 24, 2005 6.428 6.553 6.292 6.543 2,386,801 +0.09(+1.42%)
Jun 23, 2005 6.413 6.588 6.413 6.452 260,826 -0.01(-0.15%)
Jun 22, 2005 6.516 6.594 6.376 6.462 347,617 -0.02(-0.36%)
Jun 21, 2005 6.403 6.555 6.389 6.485 170,425 +0.09(+1.40%)
Jun 20, 2005 6.286 6.424 6.210 6.395 217,780 +0.11(+1.74%)
Jun 17, 2005 6.307 6.319 6.116 6.286 523,810 +0.03(+0.47%)
Jun 16, 2005 6.274 6.352 6.208 6.257 383,518 -0.02(-0.28%)
Jun 15, 2005 6.534 6.536 6.175 6.274 762,421 -0.41(-6.13%)
Jun 14, 2005 6.739 6.746 6.540 6.684 165,682 -0.01(-0.20%)
Jun 13, 2005 6.389 6.768 6.389 6.698 272,379 +0.27(+4.25%)
Jun 10, 2005 6.409 6.450 6.376 6.424 157,019 +0.04(+0.64%)
Jun 09, 2005 6.263 6.456 6.147 6.383 579,129 +0.04(+0.71%)
Jun 08, 2005 6.253 6.380 6.239 6.339 132,767 +0.09(+1.40%)
Jun 07, 2005 6.399 6.409 6.091 6.251 206,111 -0.10(-1.57%)
Jun 06, 2005 6.144 6.469 6.144 6.350 292,049 +0.19(+3.01%)
Jun 03, 2005 6.087 6.223 6.069 6.165 302,247 +0.00(+0.06%)
Jun 02, 2005 5.987 6.165 5.970 6.161 142,257 +0.11(+1.77%)
Jun 01, 2005 6.028 6.062 5.958 6.054 157,301 +0.07(+1.21%)
May 31, 2005 6.083 6.089 5.960 5.982 192,492 -0.05(-0.84%)
May 27, 2005 5.868 6.075 5.868 6.032 138,943 +0.12(+2.11%)
May 26, 2005 6.011 6.011 5.824 5.908 120,337 -0.04(-0.72%)
May 25, 2005 6.034 6.034 5.921 5.950 251,056 -0.07(-1.20%)
May 24, 2005 5.905 6.028 5.831 6.023 176,325 +0.14(+2.39%)
May 23, 2005 5.878 5.909 5.761 5.882 107,561 +0.01(+0.10%)
May 20, 2005 5.851 5.880 5.714 5.876 263,091 +0.02(+0.40%)
May 19, 2005 5.822 5.878 5.822 5.853 1,936,688 -0.02(-0.40%)
May 18, 2005 5.726 6.009 5.642 5.876 388,019 +0.18(+3.12%)
May 17, 2005 5.658 5.820 5.595 5.699 437,238 +0.04(+0.76%)
May 16, 2005 5.560 5.658 5.560 5.656 103,857 +0.05(+0.83%)
May 13, 2005 5.685 5.685 5.500 5.609 423,197 -0.06(-1.10%)
May 12, 2005 5.677 5.779 5.615 5.671 94,270 -0.03(-0.48%)
May 11, 2005 5.779 5.798 5.535 5.699 389,710 -0.06(-1.02%)
May 10, 2005 5.853 5.902 5.658 5.757 1,230,825 +0.08(+1.41%)
May 09, 2005 5.706 5.755 5.619 5.677 401,345 +0.05(+0.97%)
May 06, 2005 5.658 5.689 5.455 5.623 346,500 +0.02(+0.31%)
May 05, 2005 5.615 5.800 5.535 5.605 496,756 +0.28(+5.32%)
May 04, 2005 5.324 5.422 5.312 5.322 452,329 +0.17(+3.33%)
May 03, 2005 5.160 5.221 5.135 5.150 138,054 -0.04(-0.75%)
May 02, 2005 5.131 5.232 5.045 5.189 164,785 +0.11(+2.23%)
Apr 29, 2005 5.004 5.149 4.975 5.076 155,938 +0.07(+1.32%)
Apr 28, 2005 5.018 5.106 4.998 5.010 94,226 -0.07(-1.42%)
Apr 27, 2005 5.065 5.152 5.061 5.082 210,898 -0.03(-0.61%)
Apr 26, 2005 5.111 5.168 5.074 5.113 278,374 -0.04(-0.76%)
Apr 25, 2005 5.137 5.180 5.072 5.152 174,785 +0.07(+1.46%)
Apr 22, 2005 5.201 5.230 4.985 5.078 640,925 -0.12(-2.36%)
Apr 21, 2005 5.451 5.455 5.197 5.201 779,749 -0.17(-3.23%)
Apr 20, 2005 5.465 5.476 5.365 5.375 224,469 -0.12(-2.13%)
Apr 19, 2005 5.490 5.506 5.388 5.492 232,488 +0.02(+0.43%)
Apr 18, 2005 5.437 5.613 5.410 5.468 260,551 +0.09(+1.59%)
Apr 15, 2005 5.526 5.613 5.383 5.383 194,983 -0.14(-2.54%)
Apr 14, 2005 5.753 5.777 5.480 5.523 332,609 -0.24(-4.13%)
Apr 13, 2005 5.808 5.890 5.695 5.761 188,299 -0.09(-1.47%)
Apr 12, 2005 5.660 5.853 5.627 5.847 164,336 +0.16(+2.74%)
Apr 11, 2005 5.675 5.722 5.625 5.691 110,887 +0.08(+1.36%)
Apr 08, 2005 5.677 5.691 5.484 5.615 298,833 -0.10(-1.74%)
Apr 07, 2005 5.794 5.794 5.527 5.714 244,467 -0.04(-0.71%)
Apr 06, 2005 5.691 5.761 5.673 5.755 81,068 +0.12(+2.15%)
Apr 05, 2005 5.416 5.689 5.416 5.634 214,143 +0.20(+3.74%)
Apr 04, 2005 5.248 5.449 5.152 5.431 210,645 +0.15(+2.84%)
Apr 01, 2005 5.533 5.533 5.229 5.281 530,758 -0.20(-3.60%)
Mar 31, 2005 5.385 5.509 5.385 5.478 192,758 +0.07(+1.23%)
Mar 30, 2005 5.502 5.556 5.287 5.412 1,085,748 -0.09(-1.70%)
Mar 29, 2005 5.943 5.943 5.443 5.506 579,327 -0.41(-6.90%)
Mar 28, 2005 6.011 6.048 5.902 5.913 190,216 -0.08(-1.33%)
Mar 24, 2005 5.939 5.997 5.866 5.993 739,596 +0.08(+1.39%)
Mar 23, 2005 5.905 5.923 5.825 5.911 307,790 +0.04(+0.66%)
Mar 22, 2005 5.619 5.904 5.619 5.872 323,298 +0.20(+3.61%)
Mar 21, 2005 5.615 5.677 5.609 5.667 350,454 +0.02(+0.35%)
Mar 18, 2005 5.664 5.664 5.570 5.648 239,187 +0.01(+0.17%)
Mar 17, 2005 5.580 5.673 5.580 5.638 98,178 +0.05(+0.91%)
Mar 16, 2005 5.613 5.666 5.587 5.587 212,759 -0.08(-1.34%)
Mar 15, 2005 5.638 5.677 5.615 5.664 117,607 +0.05(+0.83%)
Mar 14, 2005 5.621 5.677 5.611 5.617 283,548 -0.03(-0.45%)
Mar 11, 2005 5.677 5.681 5.599 5.642 206,718 -0.01(-0.21%)
Mar 10, 2005 5.619 5.673 5.535 5.654 328,414 +0.04(+0.73%)
Mar 09, 2005 5.480 5.613 5.396 5.613 178,393 +0.13(+2.38%)
Mar 08, 2005 5.617 5.617 5.408 5.482 112,059 -0.10(-1.75%)
Mar 07, 2005 5.574 5.599 5.490 5.580 118,532 +0.05(+0.99%)
Mar 04, 2005 5.506 5.566 5.392 5.525 390,920 -0.04(-0.63%)
Mar 03, 2005 5.480 5.628 5.445 5.560 298,469 +0.06(+1.06%)
Mar 02, 2005 5.560 5.658 5.451 5.502 261,489 -0.08(-1.40%)
Mar 01, 2005 5.394 5.644 5.394 5.580 430,562 +0.12(+2.14%)
Feb 28, 2005 5.394 5.521 5.394 5.463 385,340 +0.03(+0.54%)
Feb 25, 2005 5.248 5.500 5.248 5.433 309,828 +0.21(+4.11%)
Feb 24, 2005 5.067 5.240 4.996 5.219 155,210 +0.13(+2.57%)
Feb 23, 2005 5.229 5.229 4.938 5.088 415,282 -0.09(-1.66%)
Feb 22, 2005 5.238 5.297 5.125 5.174 286,688 -0.10(-1.96%)
Feb 18, 2005 5.367 5.371 5.219 5.277 317,668 -0.09(-1.64%)
Feb 17, 2005 5.664 5.708 5.117 5.365 792,094 -0.30(-5.35%)
Feb 16, 2005 5.716 5.775 5.623 5.668 267,333 -0.09(-1.51%)
Feb 15, 2005 5.732 5.783 5.716 5.755 123,594 -0.03(-0.51%)
Feb 14, 2005 5.794 5.808 5.695 5.785 382,119 -0.03(-0.50%)
Feb 11, 2005 5.939 5.939 5.757 5.814 177,158 -0.14(-2.42%)
Feb 10, 2005 6.069 6.098 5.925 5.958 108,806 -0.14(-2.24%)
Feb 09, 2005 6.175 6.194 6.079 6.095 156,668 -0.09(-1.48%)
Feb 08, 2005 6.239 6.239 6.114 6.186 98,762 +0.00(+0.03%)
Feb 07, 2005 6.309 6.309 6.173 6.184 150,604 -0.08(-1.27%)
Feb 04, 2005 6.303 6.331 6.232 6.264 295,286 +0.01(+0.22%)
Feb 03, 2005 6.241 6.302 6.097 6.251 199,509 -0.04(-0.65%)
Feb 02, 2005 6.173 6.319 6.173 6.292 171,107 +0.07(+1.19%)
Feb 01, 2005 6.292 6.323 6.177 6.218 283,025 -0.05(-0.84%)
Jan 31, 2005 6.204 6.387 6.196 6.270 462,831 +0.12(+2.03%)
Jan 28, 2005 5.950 6.192 5.902 6.145 104,939 +0.22(+3.75%)
Jan 27, 2005 5.904 5.962 5.837 5.923 89,295 +0.02(+0.40%)
Jan 26, 2005 5.872 5.970 5.843 5.900 178,124 +0.05(+0.80%)
Jan 25, 2005 5.911 5.911 5.824 5.853 311,865 -0.01(-0.10%)
Jan 24, 2005 5.703 5.937 5.703 5.859 288,343 +0.05(+0.94%)
Jan 21, 2005 5.720 5.853 5.632 5.804 220,999 +0.16(+2.87%)
Jan 20, 2005 5.853 5.853 5.584 5.642 335,785 -0.14(-2.46%)
Jan 19, 2005 6.042 6.075 5.623 5.785 426,193 -0.36(-5.87%)
Jan 18, 2005 5.960 6.202 5.902 6.145 361,060 +0.24(+4.13%)
Jan 14, 2005 5.909 5.917 5.804 5.902 76,747 +0.06(+0.97%)
Jan 13, 2005 5.870 5.902 5.755 5.845 130,957 -0.02(-0.40%)
Jan 12, 2005 5.970 5.974 5.660 5.868 513,574 -0.10(-1.64%)
Jan 11, 2005 5.991 6.005 5.905 5.966 84,874 +0.04(+0.65%)
Jan 10, 2005 5.950 6.013 5.837 5.928 132,103 +0.05(+0.78%)
Jan 07, 2005 5.853 5.950 5.728 5.882 159,813 +0.05(+0.87%)
Jan 06, 2005 5.490 5.880 5.490 5.831 276,541 +0.26(+4.69%)
Jan 05, 2005 5.669 5.794 5.371 5.570 217,195 -0.20(-3.48%)
Jan 04, 2005 5.666 5.786 5.587 5.771 101,861 +0.02(+0.37%)
Jan 03, 2005 5.777 5.962 5.617 5.749 236,596 -0.02(-0.27%)
Dec 31, 2004 5.706 5.771 5.582 5.765 100,464 +0.16(+2.78%)
Dec 30, 2004 5.706 5.706 5.609 5.609 27,166 -0.05(-0.86%)
Dec 29, 2004 5.720 5.736 5.627 5.658 23,065 -0.04(-0.68%)
Dec 28, 2004 5.404 5.747 5.299 5.697 191,702 +0.28(+5.23%)
Dec 27, 2004 5.519 5.519 5.320 5.414 46,900 +0.03(+0.58%)
Dec 23, 2004 5.402 5.503 5.346 5.383 65,865 +0.02(+0.33%)
Dec 22, 2004 5.197 5.394 5.131 5.365 459,266 +0.21(+4.01%)
Dec 21, 2004 5.072 5.363 5.072 5.158 240,910 -0.11(-2.07%)
Dec 20, 2004 5.550 5.550 5.037 5.268 370,591 -0.06(-1.17%)
Dec 17, 2004 5.507 5.519 5.072 5.330 1,311,934 -0.08(-1.41%)
Dec 16, 2004 5.424 5.476 5.316 5.406 179,913 +0.02(+0.40%)
Dec 15, 2004 5.336 5.418 5.336 5.385 420,311 -0.01(-0.18%)
Dec 14, 2004 5.461 5.461 5.349 5.394 156,078 -0.02(-0.36%)
Dec 13, 2004 5.537 5.537 5.342 5.414 261,413 -0.05(-0.89%)
Dec 10, 2004 5.463 5.492 5.394 5.463 227,583 -0.05(-0.92%)
Dec 09, 2004 5.619 5.619 5.484 5.513 175,300 -0.10(-1.70%)
Dec 08, 2004 5.492 5.609 5.492 5.609 150,440 +0.06(+1.09%)
Dec 07, 2004 5.658 5.658 5.414 5.548 149,415 -0.07(-1.25%)
Dec 06, 2004 5.541 5.740 5.250 5.619 668,397 +0.11(+1.98%)
Dec 03, 2004 5.297 5.517 5.230 5.509 511,805 +0.28(+5.33%)
Dec 02, 2004 5.072 5.297 5.063 5.230 445,427 +0.14(+2.84%)
Dec 01, 2004 5.033 5.121 4.901 5.086 499,247 +0.13(+2.64%)
Nov 30, 2004 4.955 4.973 4.897 4.955 321,896 -0.00(-0.04%)
Nov 29, 2004 4.680 4.985 4.680 4.957 109,690 +0.03(+0.59%)
Nov 26, 2004 4.955 4.955 4.926 4.928 14,608 -0.03(-0.55%)
Nov 24, 2004 4.620 5.069 4.620 4.955 123,274 +0.17(+3.63%)
Nov 23, 2004 4.674 4.795 4.612 4.782 146,596 +0.01(+0.21%)
Nov 22, 2004 4.739 4.868 4.672 4.772 64,840 -0.03(-0.53%)
Nov 19, 2004 4.873 4.877 4.624 4.797 174,275 -0.08(-1.60%)
Nov 18, 2004 4.831 4.971 4.731 4.875 129,425 -0.05(-0.95%)
Nov 17, 2004 4.829 4.940 4.821 4.922 241,166 +0.14(+2.85%)
Nov 16, 2004 4.916 4.916 4.786 4.786 97,901 -0.09(-1.80%)
Nov 15, 2004 5.102 5.180 4.873 4.873 465,930 -0.08(-1.65%)
Nov 12, 2004 5.150 5.176 4.733 4.955 138,651 -0.07(-1.36%)
Nov 11, 2004 4.692 5.104 4.643 5.024 696,845 +0.33(+7.11%)
Nov 10, 2004 4.583 4.805 4.559 4.690 281,916 +0.12(+2.52%)
Nov 09, 2004 4.491 4.585 4.472 4.575 253,468 +0.03(+0.60%)
Nov 08, 2004 4.647 4.647 4.497 4.548 106,102 -0.07(-1.48%)
Nov 05, 2004 4.829 4.829 4.600 4.616 184,014 -0.15(-3.24%)
Nov 04, 2004 4.731 4.819 4.676 4.770 72,785 +0.07(+1.46%)
Nov 03, 2004 4.780 4.821 4.651 4.702 297,037 +0.04(+0.88%)
Nov 02, 2004 4.487 4.663 4.487 4.661 430,306 +0.16(+3.64%)
Nov 01, 2004 4.409 4.565 4.409 4.497 389,300 +0.01(+0.13%)
Oct 29, 2004 4.487 4.507 4.390 4.491 549,480 +0.00(+0.09%)
Oct 28, 2004 4.472 4.754 4.306 4.487 430,562 -0.05(-1.16%)
Oct 27, 2004 4.491 4.591 4.403 4.540 393,144 -0.04(-0.98%)
Oct 26, 2004 4.635 4.682 4.538 4.585 125,580 +0.00(+0.00%)
Oct 25, 2004 4.682 4.682 4.475 4.585 280,890 -0.10(-2.08%)
Oct 22, 2004 4.682 4.731 4.241 4.682 445,171 +0.08(+1.69%)
Oct 21, 2004 4.507 4.766 4.487 4.604 356,495 +0.12(+2.61%)
Oct 20, 2004 4.565 4.719 4.263 4.487 629,185 -0.12(-2.54%)
Oct 19, 2004 4.836 4.836 4.530 4.604 619,959 -0.22(-4.61%)
Oct 18, 2004 4.819 4.827 4.731 4.827 139,676 +0.01(+0.16%)
Oct 15, 2004 4.729 4.819 4.643 4.819 770,655 +0.14(+3.09%)
Oct 14, 2004 4.780 4.877 4.643 4.674 220,663 -0.11(-2.28%)
Oct 13, 2004 4.854 5.033 4.731 4.784 590,229 -0.09(-1.88%)
Oct 12, 2004 4.614 4.938 4.448 4.875 1,277,592 +0.19(+4.12%)
Oct 11, 2004 4.522 4.852 4.464 4.682 1,037,707 +0.20(+4.35%)
Oct 08, 2004 4.390 4.487 4.390 4.487 447,477 +0.12(+2.68%)
Oct 07, 2004 4.341 4.409 4.234 4.370 1,693,034 -0.02(-0.45%)
Oct 06, 2004 4.315 4.427 4.195 4.390 2,612,080 +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.