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

Texas Roadhouse Inc (NQ: TXRH )

150.73 +0.27 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2005 11.35 11.67 11.19 11.63 407,087 +0.27(+2.34%)
Sep 29, 2005 11.11 11.36 10.90 11.36 772,539 +0.26(+2.32%)
Sep 28, 2005 11.48 11.58 10.76 11.11 889,280 -0.37(-3.20%)
Sep 27, 2005 11.79 11.82 11.16 11.47 483,200 -0.29(-2.46%)
Sep 26, 2005 11.90 12.00 11.57 11.76 1,279,269 +6.30(+115.21%)
Sep 23, 2005 5.465 5.551 5.278 5.465 903,787 +0.17(+3.21%)
Sep 22, 2005 5.296 5.422 5.171 5.296 2,049,622 -0.09(-1.67%)
Sep 21, 2005 5.555 5.559 5.303 5.385 1,385,742 -0.20(-3.66%)
Sep 20, 2005 6.137 6.144 5.547 5.590 2,471,003 -0.53(-8.67%)
Sep 19, 2005 6.201 6.263 6.103 6.121 352,171 -0.10(-1.60%)
Sep 16, 2005 6.232 6.254 6.133 6.221 817,111 +0.03(+0.41%)
Sep 15, 2005 6.263 6.308 6.170 6.195 378,895 -0.05(-0.81%)
Sep 14, 2005 6.275 6.320 6.209 6.246 421,270 -0.01(-0.16%)
Sep 13, 2005 6.371 6.377 6.246 6.256 369,767 -0.10(-1.57%)
Sep 12, 2005 6.322 6.383 6.312 6.355 257,154 +0.01(+0.18%)
Sep 09, 2005 6.336 6.367 6.301 6.343 313,216 -0.01(-0.12%)
Sep 08, 2005 6.365 6.406 6.322 6.351 607,949 +0.00(+0.03%)
Sep 07, 2005 6.232 6.486 6.232 6.349 1,258,395 +0.11(+1.75%)
Sep 06, 2005 6.195 6.267 6.146 6.240 1,250,689 +0.08(+1.23%)
Sep 02, 2005 6.219 6.262 6.146 6.164 276,903 -0.04(-0.63%)
Sep 01, 2005 6.408 6.429 6.146 6.203 794,241 -0.24(-3.72%)
Aug 31, 2005 6.488 6.533 6.390 6.443 352,645 -0.00(-0.03%)
Aug 30, 2005 6.459 6.517 6.412 6.445 593,615 -0.02(-0.27%)
Aug 29, 2005 6.418 6.498 6.383 6.463 579,155 +0.04(+0.70%)
Aug 26, 2005 6.451 6.537 6.386 6.418 470,403 -0.03(-0.51%)
Aug 25, 2005 6.402 6.464 6.342 6.451 708,798 +0.05(+0.76%)
Aug 24, 2005 6.572 6.601 6.363 6.402 1,488,905 -0.36(-5.36%)
Aug 23, 2005 6.911 6.941 6.710 6.765 646,263 +0.05(+0.78%)
Aug 22, 2005 6.921 6.944 6.601 6.712 640,774 -0.19(-2.77%)
Aug 19, 2005 6.999 7.103 6.878 6.903 469,670 -0.03(-0.48%)
Aug 18, 2005 6.921 6.944 6.878 6.937 232,506 +0.01(+0.11%)
Aug 17, 2005 6.863 7.034 6.863 6.929 160,364 +0.04(+0.59%)
Aug 16, 2005 7.073 7.085 6.859 6.888 335,176 -0.17(-2.38%)
Aug 15, 2005 7.177 7.177 6.777 7.056 591,667 -0.09(-1.28%)
Aug 12, 2005 7.247 7.247 6.987 7.147 298,917 -0.13(-1.85%)
Aug 11, 2005 7.188 7.294 7.048 7.282 214,481 +0.08(+1.08%)
Aug 10, 2005 7.259 7.298 7.073 7.204 146,455 -0.02(-0.22%)
Aug 09, 2005 7.013 7.393 7.013 7.220 377,180 +0.21(+3.04%)
Aug 08, 2005 6.829 7.044 6.829 7.007 281,418 +0.19(+2.75%)
Aug 05, 2005 7.151 7.229 6.792 6.820 252,670 -0.35(-4.87%)
Aug 04, 2005 7.264 7.298 7.106 7.169 230,696 -0.11(-1.55%)
Aug 03, 2005 7.463 7.463 7.206 7.282 324,565 -0.15(-2.05%)
Aug 02, 2005 7.423 7.460 7.382 7.434 154,076 +0.03(+0.37%)
Aug 01, 2005 7.354 7.430 7.286 7.407 167,859 +0.07(+0.90%)
Jul 29, 2005 7.309 7.364 7.278 7.341 202,643 +0.07(+0.97%)
Jul 28, 2005 7.196 7.337 7.157 7.270 175,057 +0.10(+1.39%)
Jul 27, 2005 7.259 7.259 7.050 7.171 262,123 -0.07(-1.02%)
Jul 26, 2005 7.110 7.317 7.103 7.245 274,651 +0.14(+2.01%)
Jul 25, 2005 7.171 7.212 7.089 7.103 159,934 -0.06(-0.87%)
Jul 22, 2005 7.073 7.183 7.000 7.165 328,542 +0.11(+1.55%)
Jul 21, 2005 7.255 7.255 7.026 7.056 261,702 -0.20(-2.72%)
Jul 20, 2005 7.134 7.276 7.085 7.253 181,894 +0.11(+1.50%)
Jul 19, 2005 7.173 7.276 7.136 7.145 356,314 -0.01(-0.14%)
Jul 18, 2005 7.077 7.202 7.067 7.155 447,633 +0.07(+0.94%)
Jul 15, 2005 6.956 7.114 6.956 7.089 308,419 +0.08(+1.09%)
Jul 14, 2005 7.024 7.052 6.841 7.013 343,368 +0.02(+0.22%)
Jul 13, 2005 7.071 7.145 6.925 6.997 302,297 -0.07(-0.99%)
Jul 12, 2005 7.138 7.138 7.013 7.067 190,527 -0.04(-0.49%)
Jul 11, 2005 7.046 7.233 7.028 7.103 368,545 +0.07(+0.94%)
Jul 08, 2005 7.034 7.038 6.839 7.036 350,169 +0.02(+0.25%)
Jul 07, 2005 6.956 7.050 6.829 7.019 359,686 +0.00(+0.03%)
Jul 06, 2005 7.097 7.114 6.956 7.017 356,060 -0.08(-1.13%)
Jul 05, 2005 6.857 7.140 6.831 7.097 995,008 +0.22(+3.15%)
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.