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

Texas Roadhouse Inc (NQ: TXRH )

157.52 +0.76 (+0.48%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 25, 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 (%)
Feb 28, 2005 5.395 5.522 5.395 5.463 385,280 +0.03(+0.54%)
Feb 25, 2005 5.249 5.501 5.249 5.434 309,780 +0.21(+4.11%)
Feb 24, 2005 5.067 5.241 4.997 5.220 155,185 +0.13(+2.57%)
Feb 23, 2005 5.229 5.229 4.939 5.089 415,218 -0.09(-1.66%)
Feb 22, 2005 5.239 5.298 5.126 5.175 286,643 -0.10(-1.96%)
Feb 18, 2005 5.368 5.372 5.220 5.278 317,618 -0.09(-1.64%)
Feb 17, 2005 5.664 5.709 5.118 5.366 791,971 -0.30(-5.35%)
Feb 16, 2005 5.717 5.776 5.623 5.669 267,291 -0.09(-1.51%)
Feb 15, 2005 5.733 5.783 5.717 5.756 123,575 -0.03(-0.51%)
Feb 14, 2005 5.795 5.809 5.696 5.785 382,059 -0.03(-0.50%)
Feb 11, 2005 5.940 5.940 5.758 5.815 177,131 -0.14(-2.42%)
Feb 10, 2005 6.070 6.099 5.926 5.959 108,789 -0.14(-2.24%)
Feb 09, 2005 6.176 6.195 6.080 6.096 156,644 -0.09(-1.48%)
Feb 08, 2005 6.240 6.240 6.115 6.187 98,747 +0.00(+0.03%)
Feb 07, 2005 6.310 6.310 6.174 6.185 150,581 -0.08(-1.27%)
Feb 04, 2005 6.304 6.332 6.233 6.265 295,240 +0.01(+0.22%)
Feb 03, 2005 6.242 6.303 6.098 6.252 199,478 -0.04(-0.65%)
Feb 02, 2005 6.174 6.320 6.174 6.293 171,081 +0.07(+1.19%)
Feb 01, 2005 6.293 6.324 6.178 6.219 282,981 -0.05(-0.84%)
Jan 31, 2005 6.205 6.388 6.197 6.271 462,759 +0.12(+2.03%)
Jan 28, 2005 5.951 6.193 5.902 6.146 104,923 +0.22(+3.75%)
Jan 27, 2005 5.904 5.963 5.838 5.924 89,281 +0.02(+0.40%)
Jan 26, 2005 5.873 5.971 5.844 5.901 178,097 +0.05(+0.80%)
Jan 25, 2005 5.912 5.912 5.824 5.854 311,817 -0.01(-0.10%)
Jan 24, 2005 5.703 5.938 5.703 5.860 288,298 +0.05(+0.94%)
Jan 21, 2005 5.721 5.854 5.633 5.805 220,964 +0.16(+2.87%)
Jan 20, 2005 5.854 5.854 5.584 5.643 335,732 -0.14(-2.46%)
Jan 19, 2005 6.043 6.076 5.623 5.785 426,126 -0.36(-5.87%)
Jan 18, 2005 5.961 6.203 5.903 6.146 361,003 +0.24(+4.13%)
Jan 14, 2005 5.910 5.918 5.805 5.902 76,735 +0.06(+0.97%)
Jan 13, 2005 5.871 5.902 5.756 5.846 130,937 -0.02(-0.40%)
Jan 12, 2005 5.971 5.975 5.661 5.869 513,494 -0.10(-1.64%)
Jan 11, 2005 5.992 6.006 5.906 5.967 84,861 +0.04(+0.65%)
Jan 10, 2005 5.951 6.014 5.838 5.929 132,082 +0.05(+0.78%)
Jan 07, 2005 5.854 5.951 5.729 5.883 159,788 +0.05(+0.87%)
Jan 06, 2005 5.491 5.881 5.491 5.832 276,498 +0.26(+4.69%)
Jan 05, 2005 5.670 5.795 5.372 5.571 217,161 -0.20(-3.48%)
Jan 04, 2005 5.666 5.787 5.588 5.772 101,845 +0.02(+0.37%)
Jan 03, 2005 5.778 5.963 5.618 5.750 236,559 -0.02(-0.27%)
Dec 31, 2004 5.707 5.772 5.582 5.766 100,448 +0.16(+2.78%)
Dec 30, 2004 5.707 5.707 5.610 5.610 27,162 -0.05(-0.86%)
Dec 29, 2004 5.721 5.737 5.627 5.659 23,062 -0.04(-0.69%)
Dec 28, 2004 5.405 5.748 5.300 5.698 191,673 +0.28(+5.23%)
Dec 27, 2004 5.520 5.520 5.321 5.415 46,893 +0.03(+0.58%)
Dec 23, 2004 5.403 5.504 5.346 5.383 65,855 +0.02(+0.33%)
Dec 22, 2004 5.198 5.395 5.132 5.366 459,195 +0.21(+4.01%)
Dec 21, 2004 5.073 5.364 5.073 5.159 240,872 -0.11(-2.07%)
Dec 20, 2004 5.551 5.551 5.038 5.268 370,533 -0.06(-1.17%)
Dec 17, 2004 5.508 5.520 5.073 5.331 1,311,730 -0.08(-1.41%)
Dec 16, 2004 5.424 5.477 5.317 5.407 179,885 +0.02(+0.40%)
Dec 15, 2004 5.337 5.419 5.337 5.385 420,245 -0.01(-0.18%)
Dec 14, 2004 5.462 5.462 5.350 5.395 156,054 -0.02(-0.36%)
Dec 13, 2004 5.538 5.538 5.342 5.415 261,372 -0.05(-0.89%)
Dec 10, 2004 5.463 5.493 5.395 5.463 227,547 -0.05(-0.92%)
Dec 09, 2004 5.620 5.620 5.485 5.514 175,273 -0.10(-1.70%)
Dec 08, 2004 5.493 5.610 5.493 5.610 150,417 +0.06(+1.09%)
Dec 07, 2004 5.659 5.659 5.415 5.549 149,392 -0.07(-1.25%)
Dec 06, 2004 5.542 5.741 5.251 5.620 668,293 +0.11(+1.98%)
Dec 03, 2004 5.298 5.518 5.231 5.510 511,726 +0.28(+5.33%)
Dec 02, 2004 5.073 5.298 5.063 5.231 445,357 +0.14(+2.84%)
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.