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

Texas Roadhouse Inc (NQ: TXRH )

171.01 -0.61 (-0.36%)
Streaming Delayed Price Updated: 2:14 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 (%)
Mar 31, 2005 5.365 5.490 5.365 5.459 193,454 +0.07(+1.23%)
Mar 30, 2005 5.482 5.536 5.268 5.392 1,089,669 -0.09(-1.70%)
Mar 29, 2005 5.921 5.921 5.424 5.486 581,419 -0.41(-6.90%)
Mar 28, 2005 5.989 6.026 5.880 5.892 190,903 -0.08(-1.33%)
Mar 24, 2005 5.917 5.976 5.845 5.972 742,267 +0.08(+1.39%)
Mar 23, 2005 5.884 5.902 5.805 5.890 308,902 +0.04(+0.66%)
Mar 22, 2005 5.598 5.882 5.598 5.851 324,466 +0.20(+3.61%)
Mar 21, 2005 5.595 5.657 5.589 5.647 351,720 +0.02(+0.35%)
Mar 18, 2005 5.643 5.643 5.550 5.628 240,051 +0.01(+0.17%)
Mar 17, 2005 5.560 5.653 5.560 5.618 98,533 +0.05(+0.91%)
Mar 16, 2005 5.593 5.645 5.567 5.567 213,527 -0.08(-1.34%)
Mar 15, 2005 5.618 5.657 5.595 5.643 118,032 +0.05(+0.83%)
Mar 14, 2005 5.600 5.657 5.591 5.597 284,572 -0.03(-0.45%)
Mar 11, 2005 5.657 5.661 5.579 5.622 207,465 -0.01(-0.21%)
Mar 10, 2005 5.598 5.653 5.515 5.633 329,600 +0.04(+0.73%)
Mar 09, 2005 5.460 5.593 5.377 5.593 179,038 +0.13(+2.38%)
Mar 08, 2005 5.597 5.597 5.389 5.462 112,463 -0.10(-1.75%)
Mar 07, 2005 5.554 5.579 5.470 5.560 118,960 +0.05(+0.99%)
Mar 04, 2005 5.486 5.546 5.373 5.505 392,331 -0.03(-0.63%)
Mar 03, 2005 5.460 5.608 5.425 5.540 299,547 +0.06(+1.06%)
Mar 02, 2005 5.540 5.637 5.431 5.482 262,434 -0.08(-1.40%)
Mar 01, 2005 5.375 5.624 5.375 5.560 432,117 +0.12(+2.14%)
Feb 28, 2005 5.375 5.501 5.375 5.443 386,732 +0.03(+0.54%)
Feb 25, 2005 5.229 5.480 5.229 5.414 310,947 +0.21(+4.11%)
Feb 24, 2005 5.048 5.221 4.978 5.200 155,770 +0.13(+2.57%)
Feb 23, 2005 5.210 5.210 4.920 5.070 416,782 -0.09(-1.66%)
Feb 22, 2005 5.219 5.278 5.107 5.155 287,723 -0.10(-1.96%)
Feb 18, 2005 5.348 5.352 5.200 5.258 318,815 -0.09(-1.64%)
Feb 17, 2005 5.643 5.688 5.099 5.346 794,954 -0.30(-5.35%)
Feb 16, 2005 5.696 5.754 5.602 5.648 268,298 -0.09(-1.51%)
Feb 15, 2005 5.711 5.762 5.696 5.735 124,040 -0.03(-0.51%)
Feb 14, 2005 5.773 5.787 5.674 5.764 383,499 -0.03(-0.50%)
Feb 11, 2005 5.917 5.917 5.737 5.793 177,798 -0.14(-2.42%)
Feb 10, 2005 6.048 6.076 5.904 5.937 109,199 -0.14(-2.24%)
Feb 09, 2005 6.152 6.172 6.057 6.073 157,234 -0.09(-1.48%)
Feb 08, 2005 6.217 6.217 6.092 6.164 99,119 +0.00(+0.03%)
Feb 07, 2005 6.287 6.287 6.151 6.162 151,148 -0.08(-1.27%)
Feb 04, 2005 6.281 6.308 6.209 6.242 296,352 +0.01(+0.22%)
Feb 03, 2005 6.219 6.279 6.075 6.228 200,229 -0.04(-0.65%)
Feb 02, 2005 6.151 6.296 6.151 6.269 171,725 +0.07(+1.19%)
Feb 01, 2005 6.269 6.300 6.154 6.195 284,047 -0.05(-0.84%)
Jan 31, 2005 6.182 6.364 6.174 6.248 464,503 +0.12(+2.03%)
Jan 28, 2005 5.929 6.170 5.880 6.123 105,318 +0.22(+3.76%)
Jan 27, 2005 5.882 5.941 5.816 5.902 89,618 +0.02(+0.40%)
Jan 26, 2005 5.851 5.948 5.822 5.878 178,768 +0.05(+0.80%)
Jan 25, 2005 5.890 5.890 5.803 5.832 312,991 -0.01(-0.10%)
Jan 24, 2005 5.682 5.915 5.682 5.838 289,384 +0.05(+0.94%)
Jan 21, 2005 5.700 5.832 5.612 5.783 221,797 +0.16(+2.87%)
Jan 20, 2005 5.832 5.832 5.563 5.622 336,997 -0.14(-2.46%)
Jan 19, 2005 6.020 6.053 5.602 5.764 427,731 -0.36(-5.87%)
Jan 18, 2005 5.939 6.180 5.881 6.123 362,363 +0.24(+4.13%)
Jan 14, 2005 5.888 5.896 5.783 5.880 77,024 +0.06(+0.97%)
Jan 13, 2005 5.849 5.880 5.735 5.824 131,430 -0.02(-0.40%)
Jan 12, 2005 5.948 5.952 5.639 5.847 515,428 -0.10(-1.64%)
Jan 11, 2005 5.970 5.983 5.884 5.944 85,181 +0.04(+0.65%)
Jan 10, 2005 5.929 5.991 5.816 5.906 132,580 +0.05(+0.78%)
Jan 07, 2005 5.832 5.929 5.707 5.861 160,390 +0.05(+0.87%)
Jan 06, 2005 5.470 5.859 5.470 5.810 277,540 +0.26(+4.69%)
Jan 05, 2005 5.649 5.773 5.352 5.550 217,980 -0.20(-3.48%)
Jan 04, 2005 5.645 5.766 5.567 5.750 102,229 +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.