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

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 5.015 5.160 4.986 5.088 155,588 +0.07(+1.32%)
Apr 28, 2005 5.029 5.117 5.010 5.021 94,015 -0.07(-1.42%)
Apr 27, 2005 5.076 5.164 5.072 5.094 210,425 -0.03(-0.61%)
Apr 26, 2005 5.123 5.180 5.086 5.125 277,749 -0.04(-0.76%)
Apr 25, 2005 5.148 5.191 5.084 5.164 174,393 +0.07(+1.46%)
Apr 22, 2005 5.213 5.242 4.996 5.090 639,487 -0.12(-2.36%)
Apr 21, 2005 5.463 5.467 5.209 5.213 777,998 -0.17(-3.23%)
Apr 20, 2005 5.477 5.489 5.377 5.387 223,965 -0.12(-2.13%)
Apr 19, 2005 5.502 5.518 5.401 5.504 231,966 +0.02(+0.43%)
Apr 18, 2005 5.449 5.625 5.422 5.481 259,967 +0.09(+1.59%)
Apr 15, 2005 5.538 5.625 5.395 5.395 194,545 -0.14(-2.54%)
Apr 14, 2005 5.766 5.790 5.493 5.536 331,863 -0.24(-4.13%)
Apr 13, 2005 5.821 5.903 5.708 5.774 187,876 -0.09(-1.47%)
Apr 12, 2005 5.672 5.866 5.639 5.860 163,967 +0.16(+2.74%)
Apr 11, 2005 5.688 5.735 5.637 5.704 110,638 +0.08(+1.36%)
Apr 08, 2005 5.690 5.704 5.496 5.627 298,162 -0.10(-1.74%)
Apr 07, 2005 5.807 5.807 5.539 5.727 243,918 -0.04(-0.71%)
Apr 06, 2005 5.704 5.774 5.686 5.768 80,886 +0.12(+2.15%)
Apr 05, 2005 5.428 5.702 5.428 5.647 213,662 +0.20(+3.74%)
Apr 04, 2005 5.260 5.461 5.164 5.444 210,172 +0.15(+2.84%)
Apr 01, 2005 5.545 5.545 5.240 5.293 529,566 -0.20(-3.60%)
Mar 31, 2005 5.397 5.522 5.397 5.491 192,326 +0.07(+1.23%)
Mar 30, 2005 5.514 5.569 5.299 5.424 1,083,311 -0.09(-1.70%)
Mar 29, 2005 5.956 5.956 5.455 5.518 578,026 -0.41(-6.90%)
Mar 28, 2005 6.024 6.062 5.915 5.927 189,789 -0.08(-1.33%)
Mar 24, 2005 5.952 6.011 5.880 6.007 737,936 +0.08(+1.39%)
Mar 23, 2005 5.919 5.936 5.839 5.925 307,099 +0.04(+0.66%)
Mar 22, 2005 5.631 5.917 5.631 5.886 322,573 +0.21(+3.61%)
Mar 21, 2005 5.627 5.690 5.622 5.680 349,668 +0.02(+0.35%)
Mar 18, 2005 5.676 5.676 5.582 5.661 238,650 +0.01(+0.17%)
Mar 17, 2005 5.592 5.686 5.592 5.651 97,958 +0.05(+0.91%)
Mar 16, 2005 5.625 5.678 5.600 5.600 212,281 -0.08(-1.34%)
Mar 15, 2005 5.651 5.690 5.627 5.676 117,343 +0.05(+0.83%)
Mar 14, 2005 5.633 5.690 5.624 5.629 282,912 -0.03(-0.45%)
Mar 11, 2005 5.690 5.694 5.612 5.655 206,254 -0.01(-0.21%)
Mar 10, 2005 5.631 5.686 5.547 5.667 327,677 +0.04(+0.73%)
Mar 09, 2005 5.493 5.625 5.408 5.625 177,993 +0.13(+2.38%)
Mar 08, 2005 5.629 5.629 5.420 5.494 111,807 -0.10(-1.75%)
Mar 07, 2005 5.586 5.612 5.502 5.592 118,266 +0.05(+0.99%)
Mar 04, 2005 5.518 5.579 5.405 5.537 390,042 -0.04(-0.63%)
Mar 03, 2005 5.493 5.641 5.457 5.573 297,799 +0.06(+1.06%)
Mar 02, 2005 5.573 5.670 5.463 5.514 260,903 -0.08(-1.40%)
Mar 01, 2005 5.406 5.657 5.406 5.592 429,596 +0.12(+2.14%)
Feb 28, 2005 5.406 5.534 5.406 5.475 384,475 +0.03(+0.54%)
Feb 25, 2005 5.260 5.512 5.260 5.446 309,132 +0.22(+4.11%)
Feb 24, 2005 5.078 5.252 5.008 5.230 154,861 +0.13(+2.57%)
Feb 23, 2005 5.240 5.240 4.949 5.099 414,350 -0.09(-1.66%)
Feb 22, 2005 5.250 5.309 5.137 5.186 286,044 -0.10(-1.96%)
Feb 18, 2005 5.379 5.383 5.230 5.289 316,955 -0.09(-1.64%)
Feb 17, 2005 5.676 5.721 5.129 5.377 790,316 -0.30(-5.35%)
Feb 16, 2005 5.729 5.788 5.635 5.681 266,733 -0.09(-1.51%)
Feb 15, 2005 5.745 5.796 5.729 5.768 123,317 -0.03(-0.51%)
Feb 14, 2005 5.807 5.821 5.708 5.798 381,261 -0.03(-0.50%)
Feb 11, 2005 5.952 5.952 5.770 5.827 176,760 -0.14(-2.42%)
Feb 10, 2005 6.083 6.112 5.938 5.972 108,562 -0.14(-2.24%)
Feb 09, 2005 6.189 6.208 6.093 6.108 156,316 -0.09(-1.48%)
Feb 08, 2005 6.253 6.253 6.128 6.200 98,541 +0.00(+0.03%)
Feb 07, 2005 6.324 6.324 6.187 6.198 150,266 -0.08(-1.27%)
Feb 04, 2005 6.318 6.345 6.246 6.278 294,623 +0.01(+0.22%)
Feb 03, 2005 6.255 6.316 6.110 6.265 199,061 -0.04(-0.65%)
Feb 02, 2005 6.187 6.333 6.187 6.306 170,723 +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.