Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.83 +0.56 (+0.36%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.083 6.089 5.960 5.982 192,492 -0.05(-0.84%)
May 27, 2005 5.868 6.075 5.868 6.032 138,943 +0.12(+2.11%)
May 26, 2005 6.011 6.011 5.824 5.908 120,337 -0.04(-0.72%)
May 25, 2005 6.034 6.034 5.921 5.950 251,056 -0.07(-1.20%)
May 24, 2005 5.905 6.028 5.831 6.023 176,325 +0.14(+2.39%)
May 23, 2005 5.878 5.909 5.761 5.882 107,561 +0.01(+0.10%)
May 20, 2005 5.851 5.880 5.714 5.876 263,091 +0.02(+0.40%)
May 19, 2005 5.822 5.878 5.822 5.853 1,936,688 -0.02(-0.40%)
May 18, 2005 5.726 6.009 5.642 5.876 388,019 +0.18(+3.12%)
May 17, 2005 5.658 5.820 5.595 5.699 437,238 +0.04(+0.76%)
May 16, 2005 5.560 5.658 5.560 5.656 103,857 +0.05(+0.83%)
May 13, 2005 5.685 5.685 5.500 5.609 423,197 -0.06(-1.10%)
May 12, 2005 5.677 5.779 5.615 5.671 94,270 -0.03(-0.48%)
May 11, 2005 5.779 5.798 5.535 5.699 389,710 -0.06(-1.02%)
May 10, 2005 5.853 5.902 5.658 5.757 1,230,825 +0.08(+1.41%)
May 09, 2005 5.706 5.755 5.619 5.677 401,345 +0.05(+0.97%)
May 06, 2005 5.658 5.689 5.455 5.623 346,500 +0.02(+0.31%)
May 05, 2005 5.615 5.800 5.535 5.605 496,756 +0.28(+5.32%)
May 04, 2005 5.324 5.422 5.312 5.322 452,329 +0.17(+3.33%)
May 03, 2005 5.160 5.221 5.135 5.150 138,054 -0.04(-0.75%)
May 02, 2005 5.131 5.232 5.045 5.189 164,785 +0.11(+2.23%)
Apr 29, 2005 5.004 5.149 4.975 5.076 155,938 +0.07(+1.32%)
Apr 28, 2005 5.018 5.106 4.998 5.010 94,226 -0.07(-1.42%)
Apr 27, 2005 5.065 5.152 5.061 5.082 210,898 -0.03(-0.61%)
Apr 26, 2005 5.111 5.168 5.074 5.113 278,374 -0.04(-0.76%)
Apr 25, 2005 5.137 5.180 5.072 5.152 174,785 +0.07(+1.46%)
Apr 22, 2005 5.201 5.230 4.985 5.078 640,925 -0.12(-2.36%)
Apr 21, 2005 5.451 5.455 5.197 5.201 779,749 -0.17(-3.23%)
Apr 20, 2005 5.465 5.476 5.365 5.375 224,469 -0.12(-2.13%)
Apr 19, 2005 5.490 5.506 5.388 5.492 232,488 +0.02(+0.43%)
Apr 18, 2005 5.437 5.613 5.410 5.468 260,551 +0.09(+1.59%)
Apr 15, 2005 5.526 5.613 5.383 5.383 194,983 -0.14(-2.54%)
Apr 14, 2005 5.753 5.777 5.480 5.523 332,609 -0.24(-4.13%)
Apr 13, 2005 5.808 5.890 5.695 5.761 188,299 -0.09(-1.47%)
Apr 12, 2005 5.660 5.853 5.627 5.847 164,336 +0.16(+2.74%)
Apr 11, 2005 5.675 5.722 5.625 5.691 110,887 +0.08(+1.36%)
Apr 08, 2005 5.677 5.691 5.484 5.615 298,833 -0.10(-1.74%)
Apr 07, 2005 5.794 5.794 5.527 5.714 244,467 -0.04(-0.71%)
Apr 06, 2005 5.691 5.761 5.673 5.755 81,068 +0.12(+2.15%)
Apr 05, 2005 5.416 5.689 5.416 5.634 214,143 +0.20(+3.74%)
Apr 04, 2005 5.248 5.449 5.152 5.431 210,645 +0.15(+2.84%)
Apr 01, 2005 5.533 5.533 5.229 5.281 530,758 -0.20(-3.60%)
Mar 31, 2005 5.385 5.509 5.385 5.478 192,758 +0.07(+1.23%)
Mar 30, 2005 5.502 5.556 5.287 5.412 1,085,748 -0.09(-1.70%)
Mar 29, 2005 5.943 5.943 5.443 5.506 579,327 -0.41(-6.90%)
Mar 28, 2005 6.011 6.048 5.902 5.913 190,216 -0.08(-1.33%)
Mar 24, 2005 5.939 5.997 5.866 5.993 739,596 +0.08(+1.39%)
Mar 23, 2005 5.905 5.923 5.825 5.911 307,790 +0.04(+0.66%)
Mar 22, 2005 5.619 5.904 5.619 5.872 323,298 +0.20(+3.61%)
Mar 21, 2005 5.615 5.677 5.609 5.667 350,454 +0.02(+0.35%)
Mar 18, 2005 5.664 5.664 5.570 5.648 239,187 +0.01(+0.17%)
Mar 17, 2005 5.580 5.673 5.580 5.638 98,178 +0.05(+0.91%)
Mar 16, 2005 5.613 5.666 5.587 5.587 212,759 -0.08(-1.34%)
Mar 15, 2005 5.638 5.677 5.615 5.664 117,607 +0.05(+0.83%)
Mar 14, 2005 5.621 5.677 5.611 5.617 283,548 -0.03(-0.45%)
Mar 11, 2005 5.677 5.681 5.599 5.642 206,718 -0.01(-0.21%)
Mar 10, 2005 5.619 5.673 5.535 5.654 328,414 +0.04(+0.73%)
Mar 09, 2005 5.480 5.613 5.396 5.613 178,393 +0.13(+2.38%)
Mar 08, 2005 5.617 5.617 5.408 5.482 112,059 -0.10(-1.75%)
Mar 07, 2005 5.574 5.599 5.490 5.580 118,532 +0.05(+0.99%)
Mar 04, 2005 5.506 5.566 5.392 5.525 390,920 -0.04(-0.63%)
Mar 03, 2005 5.480 5.628 5.445 5.560 298,469 +0.06(+1.06%)
Mar 02, 2005 5.560 5.658 5.451 5.502 261,489 -0.08(-1.40%)
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.