Skip to main content

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

Historical Prices

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.