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

Texas Roadhouse Inc (NQ: TXRH )

148.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Mar 01, 2005 5.395 5.645 5.395 5.581 430,495 +0.12(+2.14%)
Feb 28, 2005 5.395 5.522 5.395 5.463 385,280 +0.03(+0.54%)
Feb 25, 2005 5.249 5.501 5.249 5.434 309,780 +0.21(+4.11%)
Feb 24, 2005 5.067 5.241 4.997 5.220 155,185 +0.13(+2.57%)
Feb 23, 2005 5.229 5.229 4.939 5.089 415,218 -0.09(-1.66%)
Feb 22, 2005 5.239 5.298 5.126 5.175 286,643 -0.10(-1.96%)
Feb 18, 2005 5.368 5.372 5.220 5.278 317,618 -0.09(-1.64%)
Feb 17, 2005 5.664 5.709 5.118 5.366 791,971 -0.30(-5.35%)
Feb 16, 2005 5.717 5.776 5.623 5.669 267,291 -0.09(-1.51%)
Feb 15, 2005 5.733 5.783 5.717 5.756 123,575 -0.03(-0.51%)
Feb 14, 2005 5.795 5.809 5.696 5.785 382,059 -0.03(-0.50%)
Feb 11, 2005 5.940 5.940 5.758 5.815 177,131 -0.14(-2.42%)
Feb 10, 2005 6.070 6.099 5.926 5.959 108,789 -0.14(-2.24%)
Feb 09, 2005 6.176 6.195 6.080 6.096 156,644 -0.09(-1.48%)
Feb 08, 2005 6.240 6.240 6.115 6.187 98,747 +0.00(+0.03%)
Feb 07, 2005 6.310 6.310 6.174 6.185 150,581 -0.08(-1.27%)
Feb 04, 2005 6.304 6.332 6.233 6.265 295,240 +0.01(+0.22%)
Feb 03, 2005 6.242 6.303 6.098 6.252 199,478 -0.04(-0.65%)
Feb 02, 2005 6.174 6.320 6.174 6.293 171,081 +0.07(+1.19%)
Feb 01, 2005 6.293 6.324 6.178 6.219 282,981 -0.05(-0.84%)
Jan 31, 2005 6.205 6.388 6.197 6.271 462,759 +0.12(+2.03%)
Jan 28, 2005 5.951 6.193 5.902 6.146 104,923 +0.22(+3.75%)
Jan 27, 2005 5.904 5.963 5.838 5.924 89,281 +0.02(+0.40%)
Jan 26, 2005 5.873 5.971 5.844 5.901 178,097 +0.05(+0.80%)
Jan 25, 2005 5.912 5.912 5.824 5.854 311,817 -0.01(-0.10%)
Jan 24, 2005 5.703 5.938 5.703 5.860 288,298 +0.05(+0.94%)
Jan 21, 2005 5.721 5.854 5.633 5.805 220,964 +0.16(+2.87%)
Jan 20, 2005 5.854 5.854 5.584 5.643 335,732 -0.14(-2.46%)
Jan 19, 2005 6.043 6.076 5.623 5.785 426,126 -0.36(-5.87%)
Jan 18, 2005 5.961 6.203 5.903 6.146 361,003 +0.24(+4.13%)
Jan 14, 2005 5.910 5.918 5.805 5.902 76,735 +0.06(+0.97%)
Jan 13, 2005 5.871 5.902 5.756 5.846 130,937 -0.02(-0.40%)
Jan 12, 2005 5.971 5.975 5.661 5.869 513,494 -0.10(-1.64%)
Jan 11, 2005 5.992 6.006 5.906 5.967 84,861 +0.04(+0.65%)
Jan 10, 2005 5.951 6.014 5.838 5.929 132,082 +0.05(+0.78%)
Jan 07, 2005 5.854 5.951 5.729 5.883 159,788 +0.05(+0.87%)
Jan 06, 2005 5.491 5.881 5.491 5.832 276,498 +0.26(+4.69%)
Jan 05, 2005 5.670 5.795 5.372 5.571 217,161 -0.20(-3.48%)
Jan 04, 2005 5.666 5.787 5.588 5.772 101,845 +0.02(+0.37%)
Jan 03, 2005 5.778 5.963 5.618 5.750 236,559 -0.02(-0.27%)
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.