Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.956 4.974 4.898 4.956 321,846 -0.00(-0.04%)
Nov 29, 2004 4.681 4.985 4.681 4.958 109,673 +0.03(+0.59%)
Nov 26, 2004 4.956 4.956 4.927 4.929 14,606 -0.03(-0.55%)
Nov 24, 2004 4.621 5.069 4.621 4.956 123,254 +0.17(+3.63%)
Nov 23, 2004 4.675 4.796 4.613 4.783 146,573 +0.01(+0.21%)
Nov 22, 2004 4.740 4.868 4.673 4.773 64,830 -0.03(-0.53%)
Nov 19, 2004 4.874 4.878 4.624 4.798 174,248 -0.08(-1.60%)
Nov 18, 2004 4.831 4.972 4.732 4.876 129,404 -0.05(-0.95%)
Nov 17, 2004 4.829 4.941 4.822 4.923 241,128 +0.14(+2.85%)
Nov 16, 2004 4.917 4.917 4.786 4.786 97,886 -0.09(-1.80%)
Nov 15, 2004 5.102 5.181 4.874 4.874 465,857 -0.08(-1.65%)
Nov 12, 2004 5.151 5.177 4.734 4.956 138,629 -0.07(-1.36%)
Nov 11, 2004 4.693 5.104 4.644 5.024 696,736 +0.33(+7.11%)
Nov 10, 2004 4.583 4.806 4.560 4.691 281,872 +0.12(+2.52%)
Nov 09, 2004 4.492 4.585 4.472 4.576 253,428 +0.03(+0.60%)
Nov 08, 2004 4.648 4.648 4.498 4.548 106,086 -0.07(-1.48%)
Nov 05, 2004 4.829 4.829 4.601 4.617 183,985 -0.15(-3.24%)
Nov 04, 2004 4.732 4.820 4.677 4.771 72,774 +0.07(+1.46%)
Nov 03, 2004 4.781 4.822 4.652 4.702 296,990 +0.04(+0.88%)
Nov 02, 2004 4.488 4.663 4.488 4.662 430,239 +0.16(+3.64%)
Nov 01, 2004 4.410 4.566 4.410 4.498 389,239 +0.01(+0.13%)
Oct 29, 2004 4.488 4.507 4.390 4.492 549,394 +0.00(+0.09%)
Oct 28, 2004 4.472 4.755 4.306 4.488 430,495 -0.05(-1.16%)
Oct 27, 2004 4.492 4.591 4.404 4.541 393,083 -0.04(-0.98%)
Oct 26, 2004 4.636 4.683 4.539 4.585 125,561 +0.00(+0.00%)
Oct 25, 2004 4.683 4.683 4.476 4.585 280,847 -0.10(-2.08%)
Oct 22, 2004 4.683 4.732 4.242 4.683 445,101 +0.08(+1.69%)
Oct 21, 2004 4.507 4.767 4.488 4.605 356,440 +0.12(+2.61%)
Oct 20, 2004 4.566 4.720 4.263 4.488 629,087 -0.12(-2.54%)
Oct 19, 2004 4.837 4.837 4.531 4.605 619,862 -0.22(-4.61%)
Oct 18, 2004 4.820 4.827 4.732 4.827 139,654 +0.01(+0.16%)
Oct 15, 2004 4.730 4.820 4.644 4.820 770,535 +0.14(+3.09%)
Oct 14, 2004 4.781 4.878 4.644 4.675 220,629 -0.11(-2.28%)
Oct 13, 2004 4.855 5.034 4.732 4.784 590,137 -0.09(-1.88%)
Oct 12, 2004 4.615 4.939 4.449 4.876 1,277,393 +0.19(+4.13%)
Oct 11, 2004 4.523 4.853 4.464 4.683 1,037,545 +0.20(+4.35%)
Oct 08, 2004 4.390 4.488 4.390 4.488 447,407 +0.12(+2.68%)
Oct 07, 2004 4.342 4.410 4.234 4.371 1,692,770 -0.02(-0.45%)
Oct 06, 2004 4.316 4.427 4.195 4.390 2,611,673 +0.01(+0.18%)
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.