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

Texas Roadhouse Inc (NQ: TXRH )

150.29 -0.17 (-0.11%)
Streaming Delayed Price Updated: 2:57 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 (%)
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%)
Jul 01, 2005 6.771 6.911 6.767 6.880 499,426 +0.10(+1.47%)
Jun 30, 2005 6.829 6.829 6.771 6.781 1,272,488 +0.00(+0.00%)
Jun 29, 2005 6.944 6.964 6.781 6.781 2,472,690 -0.07(-1.00%)
Jun 28, 2005 6.585 6.927 6.585 6.849 688,236 +0.26(+3.97%)
Jun 27, 2005 6.544 6.613 6.478 6.587 465,135 +0.04(+0.66%)
Jun 24, 2005 6.429 6.554 6.293 6.544 2,386,429 +0.09(+1.42%)
Jun 23, 2005 6.414 6.589 6.414 6.453 260,785 -0.01(-0.15%)
Jun 22, 2005 6.517 6.595 6.377 6.463 347,563 -0.02(-0.36%)
Jun 21, 2005 6.404 6.556 6.390 6.486 170,399 +0.09(+1.40%)
Jun 20, 2005 6.287 6.425 6.211 6.396 217,746 +0.11(+1.74%)
Jun 17, 2005 6.308 6.320 6.117 6.287 523,728 +0.03(+0.47%)
Jun 16, 2005 6.275 6.353 6.209 6.258 383,458 -0.02(-0.28%)
Jun 15, 2005 6.535 6.537 6.176 6.275 762,302 -0.41(-6.13%)
Jun 14, 2005 6.740 6.747 6.541 6.685 165,656 -0.01(-0.20%)
Jun 13, 2005 6.390 6.769 6.390 6.699 272,337 +0.27(+4.25%)
Jun 10, 2005 6.410 6.451 6.377 6.425 156,995 +0.04(+0.64%)
Jun 09, 2005 6.263 6.457 6.148 6.384 579,039 +0.04(+0.71%)
Jun 08, 2005 6.254 6.381 6.240 6.340 132,746 +0.09(+1.40%)
Jun 07, 2005 6.400 6.410 6.092 6.252 206,079 -0.10(-1.57%)
Jun 06, 2005 6.144 6.470 6.144 6.351 292,004 +0.19(+3.01%)
Jun 03, 2005 6.088 6.224 6.070 6.166 302,200 +0.00(+0.06%)
Jun 02, 2005 5.988 6.166 5.971 6.162 142,235 +0.11(+1.77%)
Jun 01, 2005 6.029 6.062 5.959 6.055 157,276 +0.07(+1.21%)
May 31, 2005 6.084 6.090 5.961 5.982 192,462 -0.05(-0.84%)
May 27, 2005 5.869 6.076 5.869 6.033 138,921 +0.12(+2.11%)
May 26, 2005 6.012 6.012 5.824 5.909 120,318 -0.04(-0.72%)
May 25, 2005 6.035 6.035 5.922 5.951 251,017 -0.07(-1.20%)
May 24, 2005 5.906 6.029 5.832 6.023 176,298 +0.14(+2.39%)
May 23, 2005 5.879 5.910 5.762 5.883 107,544 +0.01(+0.10%)
May 20, 2005 5.852 5.881 5.715 5.877 263,050 +0.02(+0.40%)
May 19, 2005 5.822 5.879 5.822 5.854 1,936,387 -0.02(-0.40%)
May 18, 2005 5.727 6.010 5.643 5.877 387,958 +0.18(+3.12%)
May 17, 2005 5.659 5.821 5.596 5.700 437,170 +0.04(+0.76%)
May 16, 2005 5.561 5.659 5.561 5.657 103,841 +0.05(+0.83%)
May 13, 2005 5.686 5.686 5.501 5.610 423,131 -0.06(-1.10%)
May 12, 2005 5.678 5.780 5.616 5.672 94,255 -0.03(-0.48%)
May 11, 2005 5.780 5.799 5.536 5.700 389,649 -0.06(-1.02%)
May 10, 2005 5.854 5.902 5.659 5.758 1,230,633 +0.08(+1.41%)
May 09, 2005 5.707 5.756 5.620 5.678 401,283 +0.05(+0.97%)
May 06, 2005 5.659 5.690 5.456 5.623 346,446 +0.02(+0.31%)
May 05, 2005 5.616 5.801 5.536 5.606 496,679 +0.28(+5.32%)
May 04, 2005 5.325 5.422 5.313 5.323 452,258 +0.17(+3.33%)
May 03, 2005 5.161 5.222 5.136 5.151 138,032 -0.04(-0.75%)
May 02, 2005 5.132 5.233 5.046 5.190 164,759 +0.11(+2.23%)
Apr 29, 2005 5.005 5.149 4.976 5.077 155,913 +0.07(+1.32%)
Apr 28, 2005 5.019 5.106 4.999 5.011 94,211 -0.07(-1.42%)
Apr 27, 2005 5.065 5.153 5.062 5.083 210,865 -0.03(-0.61%)
Apr 26, 2005 5.112 5.169 5.075 5.114 278,330 -0.04(-0.76%)
Apr 25, 2005 5.138 5.180 5.073 5.153 174,758 +0.07(+1.46%)
Apr 22, 2005 5.202 5.231 4.985 5.079 640,826 -0.12(-2.36%)
Apr 21, 2005 5.452 5.456 5.198 5.202 779,627 -0.17(-3.23%)
Apr 20, 2005 5.465 5.477 5.366 5.376 224,434 -0.12(-2.13%)
Apr 19, 2005 5.491 5.506 5.389 5.493 232,452 +0.02(+0.43%)
Apr 18, 2005 5.438 5.614 5.411 5.469 260,511 +0.09(+1.59%)
Apr 15, 2005 5.527 5.614 5.383 5.383 194,953 -0.14(-2.54%)
Apr 14, 2005 5.754 5.778 5.481 5.524 332,557 -0.24(-4.13%)
Apr 13, 2005 5.809 5.891 5.696 5.762 188,270 -0.09(-1.47%)
Apr 12, 2005 5.661 5.854 5.627 5.848 164,310 +0.16(+2.74%)
Apr 11, 2005 5.676 5.723 5.625 5.692 110,870 +0.08(+1.36%)
Apr 08, 2005 5.678 5.692 5.485 5.616 298,787 -0.10(-1.74%)
Apr 07, 2005 5.795 5.795 5.528 5.715 244,429 -0.04(-0.71%)
Apr 06, 2005 5.692 5.762 5.674 5.756 81,056 +0.12(+2.15%)
Apr 05, 2005 5.417 5.690 5.417 5.635 214,110 +0.20(+3.74%)
Apr 04, 2005 5.249 5.450 5.153 5.432 210,612 +0.15(+2.84%)
Apr 01, 2005 5.534 5.534 5.229 5.282 530,675 -0.20(-3.60%)
Mar 31, 2005 5.385 5.510 5.385 5.479 192,728 +0.07(+1.23%)
Mar 30, 2005 5.503 5.557 5.288 5.413 1,085,579 -0.09(-1.70%)
Mar 29, 2005 5.943 5.943 5.444 5.506 579,237 -0.41(-6.90%)
Mar 28, 2005 6.012 6.049 5.902 5.914 190,186 -0.08(-1.33%)
Mar 24, 2005 5.940 5.998 5.867 5.994 739,481 +0.08(+1.39%)
Mar 23, 2005 5.906 5.924 5.826 5.912 307,742 +0.04(+0.66%)
Mar 22, 2005 5.620 5.904 5.620 5.873 323,248 +0.20(+3.61%)
Mar 21, 2005 5.616 5.678 5.610 5.668 350,400 +0.02(+0.35%)
Mar 18, 2005 5.664 5.664 5.571 5.649 239,150 +0.01(+0.17%)
Mar 17, 2005 5.581 5.674 5.581 5.639 98,163 +0.05(+0.91%)
Mar 16, 2005 5.614 5.666 5.588 5.588 212,726 -0.08(-1.34%)
Mar 15, 2005 5.639 5.678 5.616 5.664 117,589 +0.05(+0.83%)
Mar 14, 2005 5.622 5.678 5.612 5.618 283,504 -0.03(-0.45%)
Mar 11, 2005 5.678 5.682 5.600 5.643 206,686 -0.01(-0.21%)
Mar 10, 2005 5.620 5.674 5.536 5.655 328,363 +0.04(+0.73%)
Mar 09, 2005 5.481 5.614 5.397 5.614 178,366 +0.13(+2.38%)
Mar 08, 2005 5.618 5.618 5.409 5.483 112,041 -0.10(-1.75%)
Mar 07, 2005 5.575 5.600 5.491 5.581 118,514 +0.05(+0.99%)
Mar 04, 2005 5.506 5.567 5.393 5.526 390,859 -0.04(-0.63%)
Mar 03, 2005 5.481 5.629 5.446 5.561 298,423 +0.06(+1.06%)
Mar 02, 2005 5.561 5.659 5.452 5.503 261,449 -0.08(-1.40%)
Mar 01, 2005 5.395 5.645 5.395 5.581 430,495 +0.12(+2.14%)
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%)
Dec 01, 2004 5.034 5.122 4.902 5.087 499,169 +0.13(+2.64%)
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.