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

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 6.465 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%)
Aug 01, 2005 7.328 7.404 7.260 7.380 168,466 +0.07(+0.90%)
Jul 29, 2005 7.283 7.337 7.252 7.314 203,374 +0.07(+0.97%)
Jul 28, 2005 7.170 7.310 7.131 7.244 175,690 +0.10(+1.39%)
Jul 27, 2005 7.232 7.232 7.024 7.145 263,069 -0.07(-1.02%)
Jul 26, 2005 7.085 7.291 7.077 7.219 275,642 +0.14(+2.01%)
Jul 25, 2005 7.145 7.186 7.063 7.077 160,511 -0.06(-0.87%)
Jul 22, 2005 7.048 7.157 6.974 7.139 329,728 +0.11(+1.55%)
Jul 21, 2005 7.229 7.229 7.001 7.030 262,647 -0.20(-2.72%)
Jul 20, 2005 7.108 7.250 7.059 7.227 182,551 +0.11(+1.50%)
Jul 19, 2005 7.147 7.250 7.110 7.120 357,601 -0.01(-0.14%)
Jul 18, 2005 7.052 7.176 7.042 7.129 449,249 +0.07(+0.94%)
Jul 15, 2005 6.931 7.089 6.931 7.063 309,533 +0.08(+1.09%)
Jul 14, 2005 6.999 7.026 6.816 6.988 344,608 +0.02(+0.22%)
Jul 13, 2005 7.046 7.120 6.900 6.972 303,389 -0.07(-0.99%)
Jul 12, 2005 7.112 7.112 6.988 7.042 191,215 -0.03(-0.49%)
Jul 11, 2005 7.021 7.207 7.003 7.077 369,876 +0.07(+0.94%)
Jul 08, 2005 7.009 7.013 6.814 7.011 351,434 +0.02(+0.25%)
Jul 07, 2005 6.931 7.024 6.805 6.993 360,985 +0.00(+0.03%)
Jul 06, 2005 7.071 7.089 6.931 6.991 357,346 -0.08(-1.13%)
Jul 05, 2005 6.832 7.114 6.807 7.071 998,601 +0.22(+3.15%)
Jul 01, 2005 6.746 6.886 6.743 6.855 501,229 +0.10(+1.47%)
Jun 30, 2005 6.805 6.805 6.746 6.756 1,277,083 +0.00(+0.00%)
Jun 29, 2005 6.919 6.939 6.756 6.756 2,481,618 -0.07(-1.00%)
Jun 28, 2005 6.562 6.902 6.562 6.824 690,722 +0.26(+3.97%)
Jun 27, 2005 6.521 6.589 6.455 6.564 466,814 +0.04(+0.66%)
Jun 24, 2005 6.406 6.531 6.270 6.521 2,395,046 +0.09(+1.42%)
Jun 23, 2005 6.391 6.566 6.391 6.430 261,727 -0.01(-0.15%)
Jun 22, 2005 6.494 6.571 6.354 6.439 348,818 -0.02(-0.36%)
Jun 21, 2005 6.381 6.533 6.367 6.463 171,014 +0.09(+1.40%)
Jun 20, 2005 6.264 6.402 6.188 6.373 218,532 +0.11(+1.74%)
Jun 17, 2005 6.286 6.297 6.095 6.264 525,619 +0.03(+0.47%)
Jun 16, 2005 6.253 6.330 6.186 6.235 384,843 -0.02(-0.28%)
Jun 15, 2005 6.511 6.513 6.153 6.253 765,055 -0.41(-6.13%)
Jun 14, 2005 6.715 6.723 6.517 6.661 166,254 -0.01(-0.20%)
Jun 13, 2005 6.367 6.744 6.367 6.675 273,320 +0.27(+4.25%)
Jun 10, 2005 6.387 6.428 6.354 6.402 157,562 +0.04(+0.64%)
Jun 09, 2005 6.241 6.433 6.126 6.361 581,130 +0.04(+0.71%)
Jun 08, 2005 6.231 6.358 6.218 6.317 133,225 +0.09(+1.40%)
Jun 07, 2005 6.377 6.387 6.070 6.229 206,823 -0.10(-1.57%)
Jun 06, 2005 6.122 6.447 6.122 6.328 293,058 +0.18(+3.01%)
Jun 03, 2005 6.066 6.202 6.048 6.144 303,291 +0.00(+0.06%)
Jun 02, 2005 5.967 6.144 5.949 6.140 142,748 +0.11(+1.77%)
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.