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 (%)
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%)
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.