Skip to main content

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

Historical Prices

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.