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

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2005 5.397 5.522 5.397 5.491 192,326 +0.07(+1.23%)
Mar 30, 2005 5.514 5.569 5.299 5.424 1,083,311 -0.09(-1.70%)
Mar 29, 2005 5.956 5.956 5.455 5.518 578,026 -0.41(-6.90%)
Mar 28, 2005 6.024 6.062 5.915 5.927 189,789 -0.08(-1.33%)
Mar 24, 2005 5.952 6.011 5.880 6.007 737,936 +0.08(+1.39%)
Mar 23, 2005 5.919 5.936 5.839 5.925 307,099 +0.04(+0.66%)
Mar 22, 2005 5.631 5.917 5.631 5.886 322,573 +0.21(+3.61%)
Mar 21, 2005 5.627 5.690 5.622 5.680 349,668 +0.02(+0.35%)
Mar 18, 2005 5.676 5.676 5.582 5.661 238,650 +0.01(+0.17%)
Mar 17, 2005 5.592 5.686 5.592 5.651 97,958 +0.05(+0.91%)
Mar 16, 2005 5.625 5.678 5.600 5.600 212,281 -0.08(-1.34%)
Mar 15, 2005 5.651 5.690 5.627 5.676 117,343 +0.05(+0.83%)
Mar 14, 2005 5.633 5.690 5.624 5.629 282,912 -0.03(-0.45%)
Mar 11, 2005 5.690 5.694 5.612 5.655 206,254 -0.01(-0.21%)
Mar 10, 2005 5.631 5.686 5.547 5.667 327,677 +0.04(+0.73%)
Mar 09, 2005 5.493 5.625 5.408 5.625 177,993 +0.13(+2.38%)
Mar 08, 2005 5.629 5.629 5.420 5.494 111,807 -0.10(-1.75%)
Mar 07, 2005 5.586 5.612 5.502 5.592 118,266 +0.05(+0.99%)
Mar 04, 2005 5.518 5.579 5.405 5.537 390,042 -0.04(-0.63%)
Mar 03, 2005 5.493 5.641 5.457 5.573 297,799 +0.06(+1.06%)
Mar 02, 2005 5.573 5.670 5.463 5.514 260,903 -0.08(-1.40%)
Mar 01, 2005 5.406 5.657 5.406 5.592 429,596 +0.12(+2.14%)
Feb 28, 2005 5.406 5.534 5.406 5.475 384,475 +0.03(+0.54%)
Feb 25, 2005 5.260 5.512 5.260 5.446 309,132 +0.22(+4.11%)
Feb 24, 2005 5.078 5.252 5.008 5.230 154,861 +0.13(+2.57%)
Feb 23, 2005 5.240 5.240 4.949 5.099 414,350 -0.09(-1.66%)
Feb 22, 2005 5.250 5.309 5.137 5.186 286,044 -0.10(-1.96%)
Feb 18, 2005 5.379 5.383 5.230 5.289 316,955 -0.09(-1.64%)
Feb 17, 2005 5.676 5.721 5.129 5.377 790,316 -0.30(-5.35%)
Feb 16, 2005 5.729 5.788 5.635 5.681 266,733 -0.09(-1.51%)
Feb 15, 2005 5.745 5.796 5.729 5.768 123,317 -0.03(-0.51%)
Feb 14, 2005 5.807 5.821 5.708 5.798 381,261 -0.03(-0.50%)
Feb 11, 2005 5.952 5.952 5.770 5.827 176,760 -0.14(-2.42%)
Feb 10, 2005 6.083 6.112 5.938 5.972 108,562 -0.14(-2.24%)
Feb 09, 2005 6.189 6.208 6.093 6.108 156,316 -0.09(-1.48%)
Feb 08, 2005 6.253 6.253 6.128 6.200 98,541 +0.00(+0.03%)
Feb 07, 2005 6.324 6.324 6.187 6.198 150,266 -0.08(-1.27%)
Feb 04, 2005 6.318 6.345 6.246 6.278 294,623 +0.01(+0.22%)
Feb 03, 2005 6.255 6.316 6.110 6.265 199,061 -0.04(-0.65%)
Feb 02, 2005 6.187 6.333 6.187 6.306 170,723 +0.07(+1.19%)
Feb 01, 2005 6.306 6.337 6.191 6.232 282,390 -0.05(-0.84%)
Jan 31, 2005 6.218 6.402 6.210 6.284 461,792 +0.13(+2.03%)
Jan 28, 2005 5.964 6.206 5.915 6.159 104,703 +0.22(+3.75%)
Jan 27, 2005 5.917 5.975 5.850 5.936 89,095 +0.02(+0.40%)
Jan 26, 2005 5.886 5.983 5.856 5.913 177,724 +0.05(+0.80%)
Jan 25, 2005 5.925 5.925 5.837 5.866 311,165 -0.01(-0.10%)
Jan 24, 2005 5.715 5.950 5.715 5.872 287,696 +0.05(+0.94%)
Jan 21, 2005 5.733 5.866 5.645 5.817 220,503 +0.16(+2.87%)
Jan 20, 2005 5.866 5.866 5.596 5.655 335,031 -0.14(-2.46%)
Jan 19, 2005 6.056 6.089 5.635 5.798 425,236 -0.36(-5.87%)
Jan 18, 2005 5.974 6.216 5.915 6.159 360,249 +0.24(+4.13%)
Jan 14, 2005 5.923 5.931 5.817 5.915 76,575 +0.06(+0.97%)
Jan 13, 2005 5.884 5.915 5.768 5.858 130,663 -0.02(-0.40%)
Jan 12, 2005 5.983 5.987 5.672 5.882 512,421 -0.10(-1.63%)
Jan 11, 2005 6.005 6.018 5.919 5.979 84,684 +0.04(+0.65%)
Jan 10, 2005 5.964 6.026 5.850 5.941 131,806 +0.05(+0.78%)
Jan 07, 2005 5.866 5.964 5.741 5.895 159,454 +0.05(+0.87%)
Jan 06, 2005 5.502 5.893 5.502 5.844 275,920 +0.26(+4.69%)
Jan 05, 2005 5.682 5.807 5.383 5.582 216,708 -0.20(-3.48%)
Jan 04, 2005 5.678 5.799 5.600 5.784 101,632 +0.02(+0.37%)
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.