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

Texas Roadhouse Inc (NQ: TXRH )

170.50 -1.99 (-1.15%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 20, 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 (%)
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%)
Jun 01, 2005 6.042 6.075 5.972 6.067 156,948 +0.07(+1.21%)
May 31, 2005 6.097 6.103 5.974 5.995 192,060 -0.05(-0.84%)
May 27, 2005 5.882 6.089 5.882 6.046 138,631 +0.12(+2.11%)
May 26, 2005 6.024 6.024 5.837 5.921 120,067 -0.04(-0.72%)
May 25, 2005 6.048 6.048 5.934 5.964 250,492 -0.07(-1.20%)
May 24, 2005 5.919 6.042 5.844 6.036 175,929 +0.14(+2.39%)
May 23, 2005 5.891 5.923 5.774 5.895 107,319 +0.01(+0.10%)
May 20, 2005 5.864 5.893 5.727 5.889 262,501 +0.02(+0.40%)
May 19, 2005 5.835 5.891 5.835 5.866 1,932,341 -0.02(-0.40%)
May 18, 2005 5.739 6.022 5.655 5.889 387,148 +0.18(+3.12%)
May 17, 2005 5.670 5.833 5.608 5.712 436,257 +0.04(+0.76%)
May 16, 2005 5.573 5.670 5.573 5.668 103,624 +0.05(+0.83%)
May 13, 2005 5.698 5.698 5.512 5.622 422,247 -0.06(-1.10%)
May 12, 2005 5.690 5.792 5.627 5.684 94,058 -0.03(-0.48%)
May 11, 2005 5.792 5.811 5.547 5.712 388,835 -0.06(-1.02%)
May 10, 2005 5.866 5.915 5.670 5.770 1,228,062 +0.08(+1.41%)
May 09, 2005 5.719 5.768 5.631 5.690 400,445 +0.05(+0.97%)
May 06, 2005 5.670 5.702 5.467 5.635 345,722 +0.02(+0.31%)
May 05, 2005 5.627 5.813 5.547 5.618 495,641 +0.28(+5.32%)
May 04, 2005 5.336 5.434 5.324 5.334 451,313 +0.17(+3.33%)
May 03, 2005 5.172 5.232 5.146 5.162 137,744 -0.04(-0.75%)
May 02, 2005 5.143 5.244 5.056 5.201 164,415 +0.11(+2.23%)
Apr 29, 2005 5.015 5.160 4.986 5.088 155,588 +0.07(+1.32%)
Apr 28, 2005 5.029 5.117 5.010 5.021 94,015 -0.07(-1.42%)
Apr 27, 2005 5.076 5.164 5.072 5.094 210,425 -0.03(-0.61%)
Apr 26, 2005 5.123 5.180 5.086 5.125 277,749 -0.04(-0.76%)
Apr 25, 2005 5.148 5.191 5.084 5.164 174,393 +0.07(+1.46%)
Apr 22, 2005 5.213 5.242 4.996 5.090 639,487 -0.12(-2.36%)
Apr 21, 2005 5.463 5.467 5.209 5.213 777,998 -0.17(-3.23%)
Apr 20, 2005 5.477 5.489 5.377 5.387 223,965 -0.12(-2.13%)
Apr 19, 2005 5.502 5.518 5.401 5.504 231,966 +0.02(+0.43%)
Apr 18, 2005 5.449 5.625 5.422 5.481 259,967 +0.09(+1.59%)
Apr 15, 2005 5.538 5.625 5.395 5.395 194,545 -0.14(-2.54%)
Apr 14, 2005 5.766 5.790 5.493 5.536 331,863 -0.24(-4.13%)
Apr 13, 2005 5.821 5.903 5.708 5.774 187,876 -0.09(-1.47%)
Apr 12, 2005 5.672 5.866 5.639 5.860 163,967 +0.16(+2.74%)
Apr 11, 2005 5.688 5.735 5.637 5.704 110,638 +0.08(+1.36%)
Apr 08, 2005 5.690 5.704 5.496 5.627 298,162 -0.10(-1.74%)
Apr 07, 2005 5.807 5.807 5.539 5.727 243,918 -0.04(-0.71%)
Apr 06, 2005 5.704 5.774 5.686 5.768 80,886 +0.12(+2.15%)
Apr 05, 2005 5.428 5.702 5.428 5.647 213,662 +0.20(+3.74%)
Apr 04, 2005 5.260 5.461 5.164 5.444 210,172 +0.15(+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.