Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.501 6.546 6.404 6.456 351,908 -0.00(-0.03%)
Aug 30, 2005 6.472 6.531 6.425 6.458 592,374 -0.02(-0.27%)
Aug 29, 2005 6.431 6.511 6.396 6.476 577,945 +0.04(+0.70%)
Aug 26, 2005 6.464 6.550 6.400 6.431 469,420 -0.03(-0.51%)
Aug 25, 2005 6.415 6.478 6.355 6.464 707,317 +0.05(+0.76%)
Aug 24, 2005 6.586 6.615 6.376 6.415 1,485,794 -0.36(-5.36%)
Aug 23, 2005 6.926 6.955 6.724 6.779 644,913 +0.05(+0.78%)
Aug 22, 2005 6.936 6.959 6.615 6.726 639,436 -0.19(-2.77%)
Aug 19, 2005 7.014 7.117 6.893 6.918 468,689 -0.03(-0.48%)
Aug 18, 2005 6.936 6.959 6.893 6.951 232,020 +0.01(+0.11%)
Aug 17, 2005 6.877 7.049 6.877 6.943 160,029 +0.04(+0.59%)
Aug 16, 2005 7.088 7.100 6.873 6.902 334,476 -0.17(-2.38%)
Aug 15, 2005 7.192 7.192 6.791 7.070 590,431 -0.09(-1.28%)
Aug 12, 2005 7.262 7.262 7.002 7.162 298,293 -0.13(-1.85%)
Aug 11, 2005 7.203 7.309 7.063 7.297 214,033 +0.08(+1.08%)
Aug 10, 2005 7.274 7.313 7.088 7.219 146,149 -0.02(-0.22%)
Aug 09, 2005 7.027 7.409 7.027 7.235 376,392 +0.21(+3.04%)
Aug 08, 2005 6.844 7.059 6.844 7.022 280,830 +0.19(+2.75%)
Aug 05, 2005 7.166 7.244 6.806 6.834 252,142 -0.35(-4.87%)
Aug 04, 2005 7.280 7.313 7.121 7.184 230,215 -0.11(-1.55%)
Aug 03, 2005 7.479 7.479 7.221 7.297 323,887 -0.15(-2.05%)
Aug 02, 2005 7.438 7.475 7.397 7.450 153,754 +0.03(+0.37%)
Aug 01, 2005 7.370 7.446 7.301 7.422 167,509 +0.07(+0.90%)
Jul 29, 2005 7.325 7.379 7.293 7.356 202,219 +0.07(+0.97%)
Jul 28, 2005 7.211 7.352 7.172 7.286 174,692 +0.10(+1.39%)
Jul 27, 2005 7.274 7.274 7.065 7.186 261,575 -0.07(-1.02%)
Jul 26, 2005 7.125 7.332 7.117 7.260 274,077 +0.14(+2.01%)
Jul 25, 2005 7.186 7.227 7.104 7.117 159,600 -0.06(-0.87%)
Jul 22, 2005 7.088 7.198 7.014 7.180 327,856 +0.11(+1.55%)
Jul 21, 2005 7.270 7.270 7.041 7.070 261,156 -0.20(-2.72%)
Jul 20, 2005 7.149 7.291 7.100 7.268 181,514 +0.11(+1.50%)
Jul 19, 2005 7.188 7.291 7.151 7.160 355,570 -0.01(-0.14%)
Jul 18, 2005 7.092 7.217 7.082 7.170 446,698 +0.07(+0.94%)
Jul 15, 2005 6.971 7.129 6.971 7.104 307,775 +0.08(+1.09%)
Jul 14, 2005 7.039 7.067 6.855 7.027 342,651 +0.02(+0.22%)
Jul 13, 2005 7.086 7.160 6.939 7.012 301,666 -0.07(-0.99%)
Jul 12, 2005 7.153 7.153 7.027 7.082 190,129 -0.04(-0.49%)
Jul 11, 2005 7.061 7.248 7.043 7.117 367,775 +0.07(+0.94%)
Jul 08, 2005 7.049 7.053 6.853 7.051 349,438 +0.02(+0.25%)
Jul 07, 2005 6.971 7.065 6.844 7.033 358,935 +0.00(+0.03%)
Jul 06, 2005 7.112 7.129 6.971 7.031 355,317 -0.08(-1.13%)
Jul 05, 2005 6.871 7.155 6.846 7.112 992,929 +0.22(+3.15%)
Jul 01, 2005 6.785 6.926 6.781 6.894 498,382 +0.10(+1.47%)
Jun 30, 2005 6.844 6.844 6.785 6.795 1,269,830 +0.00(+0.00%)
Jun 29, 2005 6.959 6.979 6.795 6.795 2,467,524 -0.07(-1.00%)
Jun 28, 2005 6.599 6.941 6.599 6.863 686,799 +0.26(+3.97%)
Jun 27, 2005 6.558 6.627 6.492 6.601 464,163 +0.04(+0.66%)
Jun 24, 2005 6.443 6.568 6.306 6.558 2,381,443 +0.09(+1.42%)
Jun 23, 2005 6.427 6.603 6.427 6.466 260,240 -0.01(-0.15%)
Jun 22, 2005 6.531 6.609 6.390 6.476 346,837 -0.02(-0.36%)
Jun 21, 2005 6.417 6.570 6.404 6.500 170,043 +0.09(+1.40%)
Jun 20, 2005 6.300 6.439 6.224 6.410 217,291 +0.11(+1.74%)
Jun 17, 2005 6.322 6.333 6.130 6.300 522,634 +0.03(+0.47%)
Jun 16, 2005 6.288 6.367 6.222 6.271 382,657 -0.02(-0.28%)
Jun 15, 2005 6.548 6.550 6.189 6.288 760,710 -0.41(-6.13%)
Jun 14, 2005 6.754 6.762 6.554 6.699 165,310 -0.01(-0.20%)
Jun 13, 2005 6.404 6.783 6.404 6.713 271,768 +0.27(+4.25%)
Jun 10, 2005 6.423 6.464 6.390 6.439 156,667 +0.04(+0.64%)
Jun 09, 2005 6.277 6.470 6.161 6.398 577,829 +0.04(+0.71%)
Jun 08, 2005 6.267 6.394 6.253 6.353 132,469 +0.09(+1.40%)
Jun 07, 2005 6.413 6.423 6.105 6.265 205,648 -0.10(-1.57%)
Jun 06, 2005 6.157 6.484 6.157 6.365 291,394 +0.19(+3.01%)
Jun 03, 2005 6.101 6.237 6.083 6.179 301,568 +0.00(+0.06%)
Jun 02, 2005 6.001 6.179 5.983 6.175 141,938 +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.