Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 -0.26 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.