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

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2005 11.83 12.44 11.83 12.24 630,008 +0.44(+3.76%)
Oct 28, 2005 11.67 11.88 11.63 11.80 360,948 +0.18(+1.54%)
Oct 27, 2005 11.80 11.80 11.56 11.62 458,072 -0.13(-1.13%)
Oct 26, 2005 11.91 12.18 11.67 11.75 484,776 -0.28(-2.33%)
Oct 25, 2005 12.25 12.41 11.74 12.03 559,090 -0.22(-1.78%)
Oct 24, 2005 12.33 12.89 11.98 12.25 485,049 -0.08(-0.63%)
Oct 21, 2005 11.56 12.35 11.56 12.33 1,079,937 +0.68(+5.88%)
Oct 20, 2005 11.11 11.74 11.00 11.64 1,240,081 +0.57(+5.13%)
Oct 19, 2005 10.79 11.11 10.67 11.07 959,692 +0.22(+2.01%)
Oct 18, 2005 10.84 10.87 10.66 10.86 914,566 +0.01(+0.07%)
Oct 17, 2005 10.95 10.95 10.78 10.85 1,194,193 -0.12(-1.13%)
Oct 14, 2005 11.02 11.08 10.89 10.97 182,376 +0.01(+0.07%)
Oct 13, 2005 10.93 11.12 10.88 10.97 492,330 -0.02(-0.14%)
Oct 12, 2005 10.90 11.16 10.85 10.98 599,648 +0.03(+0.28%)
Oct 11, 2005 11.21 11.21 10.86 10.95 677,212 -0.15(-1.33%)
Oct 10, 2005 11.28 11.28 11.03 11.10 373,309 -0.15(-1.31%)
Oct 07, 2005 11.12 11.98 10.97 11.25 534,330 +0.24(+2.19%)
Oct 06, 2005 10.90 11.28 10.85 11.00 319,648 +0.09(+0.78%)
Oct 05, 2005 10.80 11.09 10.65 10.92 694,278 +0.06(+0.57%)
Oct 04, 2005 11.21 11.21 10.78 10.86 933,444 -0.26(-2.38%)
Oct 03, 2005 11.67 11.67 11.11 11.12 397,433 -0.47(-4.03%)
Sep 30, 2005 11.31 11.63 11.15 11.59 408,557 +0.26(+2.34%)
Sep 29, 2005 11.07 11.32 10.86 11.32 775,329 +0.26(+2.32%)
Sep 28, 2005 11.44 11.54 10.72 11.07 892,492 -0.37(-3.20%)
Sep 27, 2005 11.74 11.78 11.12 11.43 484,945 -0.29(-2.46%)
Sep 26, 2005 11.86 11.95 11.53 11.72 1,283,888 +6.27(+115.21%)
Sep 23, 2005 5.446 5.531 5.259 5.446 907,050 +0.17(+3.21%)
Sep 22, 2005 5.277 5.403 5.152 5.277 2,057,024 -0.09(-1.67%)
Sep 21, 2005 5.535 5.539 5.284 5.366 1,390,746 -0.20(-3.67%)
Sep 20, 2005 6.115 6.122 5.527 5.570 2,479,926 -0.53(-8.67%)
Sep 19, 2005 6.179 6.241 6.082 6.099 353,442 -0.10(-1.60%)
Sep 16, 2005 6.210 6.231 6.111 6.198 820,062 +0.03(+0.41%)
Sep 15, 2005 6.241 6.286 6.148 6.173 380,263 -0.05(-0.81%)
Sep 14, 2005 6.253 6.297 6.186 6.223 422,791 -0.01(-0.16%)
Sep 13, 2005 6.348 6.354 6.223 6.233 371,102 -0.10(-1.57%)
Sep 12, 2005 6.299 6.360 6.290 6.332 258,083 +0.01(+0.18%)
Sep 09, 2005 6.313 6.344 6.278 6.321 314,347 -0.01(-0.12%)
Sep 08, 2005 6.342 6.383 6.299 6.328 610,144 +0.00(+0.03%)
Sep 07, 2005 6.210 6.463 6.210 6.326 1,262,939 +0.11(+1.75%)
Sep 06, 2005 6.173 6.245 6.124 6.218 1,255,205 +0.08(+1.23%)
Sep 02, 2005 6.196 6.239 6.124 6.142 277,903 -0.04(-0.63%)
Sep 01, 2005 6.385 6.406 6.124 6.181 797,109 -0.24(-3.73%)
Aug 31, 2005 6.465 6.509 6.367 6.420 353,918 -0.00(-0.03%)
Aug 30, 2005 6.435 6.494 6.389 6.422 595,758 -0.02(-0.27%)
Aug 29, 2005 6.395 6.474 6.360 6.439 581,246 +0.04(+0.70%)
Aug 26, 2005 6.428 6.513 6.363 6.395 472,102 -0.03(-0.51%)
Aug 25, 2005 6.379 6.441 6.319 6.428 711,357 +0.05(+0.76%)
Aug 24, 2005 6.548 6.577 6.340 6.379 1,494,281 -0.36(-5.36%)
Aug 23, 2005 6.886 6.916 6.686 6.741 648,597 +0.05(+0.78%)
Aug 22, 2005 6.896 6.919 6.577 6.688 643,088 -0.19(-2.77%)
Aug 19, 2005 6.974 7.077 6.853 6.879 471,366 -0.03(-0.48%)
Aug 18, 2005 6.896 6.919 6.853 6.912 233,345 +0.01(+0.11%)
Aug 17, 2005 6.838 7.009 6.838 6.904 160,943 +0.04(+0.59%)
Aug 16, 2005 7.048 7.059 6.834 6.863 336,387 -0.17(-2.38%)
Aug 15, 2005 7.151 7.151 6.752 7.030 593,804 -0.09(-1.28%)
Aug 12, 2005 7.221 7.221 6.962 7.122 299,997 -0.13(-1.85%)
Aug 11, 2005 7.162 7.267 7.023 7.256 215,256 +0.08(+1.08%)
Aug 10, 2005 7.232 7.271 7.048 7.178 146,984 -0.02(-0.22%)
Aug 09, 2005 6.988 7.367 6.988 7.194 378,542 +0.21(+3.04%)
Aug 08, 2005 6.805 7.019 6.805 6.982 282,434 +0.19(+2.75%)
Aug 05, 2005 7.126 7.203 6.768 6.795 253,582 -0.35(-4.87%)
Aug 04, 2005 7.238 7.271 7.081 7.143 231,530 -0.11(-1.55%)
Aug 03, 2005 7.437 7.437 7.180 7.256 325,737 -0.15(-2.05%)
Aug 02, 2005 7.396 7.433 7.355 7.407 154,632 +0.03(+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.