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

Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 6.501 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.