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 (%)
Jul 29, 2005 7.308 7.363 7.277 7.339 202,674 +0.07(+0.97%)
Jul 28, 2005 7.195 7.336 7.156 7.269 175,085 +0.10(+1.39%)
Jul 27, 2005 7.257 7.257 7.049 7.170 262,163 -0.07(-1.02%)
Jul 26, 2005 7.109 7.316 7.101 7.244 274,693 +0.14(+2.01%)
Jul 25, 2005 7.170 7.211 7.088 7.101 159,959 -0.06(-0.87%)
Jul 22, 2005 7.072 7.181 6.999 7.164 328,593 +0.11(+1.55%)
Jul 21, 2005 7.254 7.254 7.025 7.055 261,743 -0.20(-2.72%)
Jul 20, 2005 7.133 7.275 7.084 7.252 181,922 +0.11(+1.50%)
Jul 19, 2005 7.172 7.275 7.135 7.144 356,370 -0.01(-0.14%)
Jul 18, 2005 7.076 7.201 7.066 7.154 447,703 +0.07(+0.94%)
Jul 15, 2005 6.955 7.113 6.955 7.088 308,467 +0.08(+1.09%)
Jul 14, 2005 7.023 7.051 6.840 7.012 343,422 +0.02(+0.22%)
Jul 13, 2005 7.070 7.144 6.924 6.996 302,344 -0.07(-0.99%)
Jul 12, 2005 7.137 7.137 7.012 7.066 190,557 -0.04(-0.49%)
Jul 11, 2005 7.045 7.232 7.027 7.101 368,602 +0.07(+0.94%)
Jul 08, 2005 7.033 7.037 6.838 7.035 350,224 +0.02(+0.25%)
Jul 07, 2005 6.955 7.049 6.828 7.018 359,742 +0.00(+0.03%)
Jul 06, 2005 7.096 7.113 6.955 7.016 356,116 -0.08(-1.13%)
Jul 05, 2005 6.856 7.138 6.830 7.096 995,163 +0.22(+3.15%)
Jul 01, 2005 6.770 6.910 6.766 6.879 499,503 +0.10(+1.47%)
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%)
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.