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

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2005 6.502 6.547 6.405 6.457 351,853 -0.00(-0.03%)
Aug 30, 2005 6.473 6.532 6.426 6.459 592,282 -0.02(-0.27%)
Aug 29, 2005 6.432 6.512 6.397 6.477 577,855 +0.04(+0.70%)
Aug 26, 2005 6.465 6.551 6.401 6.432 469,347 -0.03(-0.51%)
Aug 25, 2005 6.416 6.479 6.356 6.465 707,207 +0.05(+0.76%)
Aug 24, 2005 6.587 6.616 6.377 6.416 1,485,563 -0.36(-5.36%)
Aug 23, 2005 6.927 6.956 6.725 6.780 644,813 +0.05(+0.78%)
Aug 22, 2005 6.937 6.960 6.616 6.727 639,336 -0.19(-2.77%)
Aug 19, 2005 7.015 7.118 6.894 6.919 468,616 -0.03(-0.48%)
Aug 18, 2005 6.937 6.960 6.894 6.952 231,984 +0.01(+0.11%)
Aug 17, 2005 6.878 7.050 6.878 6.944 160,004 +0.04(+0.59%)
Aug 16, 2005 7.089 7.101 6.874 6.903 334,424 -0.17(-2.38%)
Aug 15, 2005 7.193 7.193 6.792 7.072 590,339 -0.09(-1.28%)
Aug 12, 2005 7.263 7.263 7.003 7.163 298,246 -0.13(-1.85%)
Aug 11, 2005 7.205 7.310 7.064 7.298 214,000 +0.08(+1.08%)
Aug 10, 2005 7.275 7.314 7.089 7.220 146,126 -0.02(-0.22%)
Aug 09, 2005 7.029 7.410 7.029 7.236 376,334 +0.21(+3.04%)
Aug 08, 2005 6.845 7.060 6.845 7.023 280,786 +0.19(+2.75%)
Aug 05, 2005 7.167 7.246 6.808 6.835 252,103 -0.35(-4.87%)
Aug 04, 2005 7.281 7.314 7.122 7.185 230,179 -0.11(-1.55%)
Aug 03, 2005 7.480 7.480 7.222 7.298 323,837 -0.15(-2.05%)
Aug 02, 2005 7.439 7.476 7.398 7.451 153,730 +0.03(+0.37%)
Aug 01, 2005 7.371 7.447 7.302 7.424 167,483 +0.07(+0.90%)
Jul 29, 2005 7.326 7.381 7.295 7.357 202,188 +0.07(+0.97%)
Jul 28, 2005 7.212 7.353 7.173 7.287 174,665 +0.10(+1.39%)
Jul 27, 2005 7.275 7.275 7.066 7.187 261,534 -0.07(-1.02%)
Jul 26, 2005 7.126 7.334 7.118 7.261 274,034 +0.14(+2.01%)
Jul 25, 2005 7.187 7.228 7.105 7.118 159,575 -0.06(-0.87%)
Jul 22, 2005 7.089 7.199 7.015 7.181 327,805 +0.11(+1.55%)
Jul 21, 2005 7.271 7.271 7.042 7.072 261,115 -0.20(-2.72%)
Jul 20, 2005 7.150 7.293 7.101 7.269 181,486 +0.11(+1.50%)
Jul 19, 2005 7.189 7.293 7.152 7.162 355,514 -0.01(-0.14%)
Jul 18, 2005 7.093 7.218 7.083 7.171 446,628 +0.07(+0.94%)
Jul 15, 2005 6.972 7.130 6.972 7.105 307,727 +0.08(+1.09%)
Jul 14, 2005 7.040 7.068 6.856 7.029 342,598 +0.02(+0.22%)
Jul 13, 2005 7.087 7.162 6.941 7.013 301,619 -0.07(-0.99%)
Jul 12, 2005 7.154 7.154 7.029 7.083 190,099 -0.04(-0.49%)
Jul 11, 2005 7.062 7.250 7.044 7.118 367,718 +0.07(+0.94%)
Jul 08, 2005 7.050 7.054 6.854 7.052 349,383 +0.02(+0.25%)
Jul 07, 2005 6.972 7.066 6.845 7.034 358,879 +0.00(+0.03%)
Jul 06, 2005 7.113 7.130 6.972 7.032 355,261 -0.08(-1.13%)
Jul 05, 2005 6.872 7.156 6.847 7.113 992,775 +0.22(+3.15%)
Jul 01, 2005 6.786 6.927 6.782 6.896 498,305 +0.10(+1.47%)
Jun 30, 2005 6.845 6.845 6.786 6.796 1,269,632 +0.00(+0.00%)
Jun 29, 2005 6.960 6.980 6.796 6.796 2,467,140 -0.07(-1.00%)
Jun 28, 2005 6.600 6.942 6.600 6.864 686,692 +0.26(+3.97%)
Jun 27, 2005 6.559 6.628 6.493 6.602 464,091 +0.04(+0.66%)
Jun 24, 2005 6.444 6.569 6.307 6.559 2,381,073 +0.09(+1.42%)
Jun 23, 2005 6.428 6.604 6.428 6.467 260,200 -0.01(-0.15%)
Jun 22, 2005 6.532 6.610 6.391 6.477 346,783 -0.02(-0.36%)
Jun 21, 2005 6.418 6.571 6.405 6.501 170,016 +0.09(+1.40%)
Jun 20, 2005 6.301 6.440 6.225 6.411 217,257 +0.11(+1.74%)
Jun 17, 2005 6.323 6.334 6.131 6.301 522,553 +0.03(+0.47%)
Jun 16, 2005 6.289 6.368 6.223 6.272 382,598 -0.02(-0.28%)
Jun 15, 2005 6.549 6.551 6.190 6.289 760,591 -0.41(-6.13%)
Jun 14, 2005 6.755 6.763 6.555 6.700 165,284 -0.01(-0.20%)
Jun 13, 2005 6.405 6.784 6.405 6.714 271,725 +0.27(+4.25%)
Jun 10, 2005 6.424 6.465 6.391 6.440 156,642 +0.04(+0.64%)
Jun 09, 2005 6.278 6.471 6.162 6.399 577,740 +0.04(+0.71%)
Jun 08, 2005 6.268 6.395 6.254 6.354 132,448 +0.09(+1.40%)
Jun 07, 2005 6.414 6.424 6.105 6.266 205,616 -0.10(-1.57%)
Jun 06, 2005 6.158 6.485 6.158 6.366 291,348 +0.19(+3.01%)
Jun 03, 2005 6.102 6.238 6.084 6.180 301,521 +0.00(+0.06%)
Jun 02, 2005 6.002 6.180 5.984 6.176 141,915 +0.11(+1.77%)
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.