Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.464 6.508 6.366 6.419 353,973 -0.00(-0.03%)
Aug 30, 2005 6.434 6.493 6.388 6.421 595,851 -0.02(-0.27%)
Aug 29, 2005 6.394 6.473 6.359 6.438 581,336 +0.04(+0.70%)
Aug 26, 2005 6.427 6.512 6.362 6.394 472,175 -0.03(-0.51%)
Aug 25, 2005 6.378 6.440 6.318 6.427 711,468 +0.05(+0.76%)
Aug 24, 2005 6.547 6.576 6.339 6.378 1,494,514 -0.36(-5.36%)
Aug 23, 2005 6.885 6.915 6.685 6.740 648,698 +0.05(+0.78%)
Aug 22, 2005 6.895 6.918 6.576 6.687 643,188 -0.19(-2.77%)
Aug 19, 2005 6.973 7.076 6.852 6.878 471,440 -0.03(-0.48%)
Aug 18, 2005 6.895 6.918 6.852 6.911 233,381 +0.01(+0.11%)
Aug 17, 2005 6.837 7.008 6.837 6.903 160,968 +0.04(+0.60%)
Aug 16, 2005 7.047 7.058 6.833 6.862 336,439 -0.17(-2.38%)
Aug 15, 2005 7.150 7.150 6.751 7.029 593,896 -0.09(-1.28%)
Aug 12, 2005 7.220 7.220 6.961 7.121 300,043 -0.13(-1.85%)
Aug 11, 2005 7.161 7.266 7.021 7.255 215,289 +0.08(+1.08%)
Aug 10, 2005 7.231 7.270 7.047 7.177 147,007 -0.02(-0.22%)
Aug 09, 2005 6.986 7.365 6.986 7.192 378,601 +0.21(+3.04%)
Aug 08, 2005 6.804 7.018 6.804 6.981 282,478 +0.19(+2.75%)
Aug 05, 2005 7.124 7.202 6.767 6.794 253,622 -0.35(-4.87%)
Aug 04, 2005 7.237 7.270 7.080 7.142 231,566 -0.11(-1.55%)
Aug 03, 2005 7.435 7.435 7.179 7.255 325,788 -0.15(-2.05%)
Aug 02, 2005 7.395 7.432 7.354 7.406 154,656 +0.03(+0.37%)
Aug 01, 2005 7.327 7.402 7.259 7.379 168,492 +0.07(+0.90%)
Jul 29, 2005 7.282 7.336 7.251 7.313 203,406 +0.07(+0.97%)
Jul 28, 2005 7.169 7.309 7.130 7.243 175,717 +0.10(+1.39%)
Jul 27, 2005 7.231 7.231 7.023 7.144 263,110 -0.07(-1.02%)
Jul 26, 2005 7.084 7.290 7.076 7.218 275,685 +0.14(+2.01%)
Jul 25, 2005 7.144 7.185 7.062 7.076 160,536 -0.06(-0.87%)
Jul 22, 2005 7.047 7.156 6.973 7.138 329,780 +0.11(+1.55%)
Jul 21, 2005 7.227 7.227 7.000 7.029 262,688 -0.20(-2.72%)
Jul 20, 2005 7.107 7.249 7.058 7.226 182,579 +0.11(+1.50%)
Jul 19, 2005 7.146 7.249 7.109 7.119 357,656 -0.01(-0.14%)
Jul 18, 2005 7.051 7.175 7.040 7.128 449,319 +0.07(+0.94%)
Jul 15, 2005 6.930 7.088 6.930 7.062 309,581 +0.08(+1.09%)
Jul 14, 2005 6.998 7.025 6.815 6.986 344,662 +0.02(+0.22%)
Jul 13, 2005 7.045 7.119 6.899 6.971 303,436 -0.07(-0.99%)
Jul 12, 2005 7.111 7.111 6.986 7.041 191,245 -0.03(-0.49%)
Jul 11, 2005 7.019 7.206 7.002 7.076 369,933 +0.07(+0.94%)
Jul 08, 2005 7.008 7.012 6.813 7.010 351,488 +0.02(+0.25%)
Jul 07, 2005 6.930 7.023 6.804 6.992 361,041 +0.00(+0.03%)
Jul 06, 2005 7.070 7.088 6.930 6.990 357,402 -0.08(-1.13%)
Jul 05, 2005 6.831 7.113 6.806 7.070 998,757 +0.22(+3.15%)
Jul 01, 2005 6.745 6.885 6.742 6.854 501,307 +0.10(+1.47%)
Jun 30, 2005 6.804 6.804 6.745 6.755 1,277,282 +0.00(+0.00%)
Jun 29, 2005 6.918 6.938 6.755 6.755 2,482,005 -0.07(-1.00%)
Jun 28, 2005 6.561 6.901 6.561 6.823 690,829 +0.26(+3.97%)
Jun 27, 2005 6.520 6.588 6.454 6.563 466,887 +0.04(+0.66%)
Jun 24, 2005 6.405 6.530 6.269 6.520 2,395,419 +0.09(+1.42%)
Jun 23, 2005 6.390 6.565 6.390 6.429 261,767 -0.01(-0.15%)
Jun 22, 2005 6.493 6.570 6.353 6.438 348,873 -0.02(-0.36%)
Jun 21, 2005 6.380 6.532 6.366 6.462 171,041 +0.09(+1.40%)
Jun 20, 2005 6.263 6.401 6.187 6.372 218,566 +0.11(+1.74%)
Jun 17, 2005 6.285 6.296 6.094 6.263 525,701 +0.03(+0.47%)
Jun 16, 2005 6.252 6.329 6.186 6.234 384,903 -0.02(-0.28%)
Jun 15, 2005 6.510 6.512 6.152 6.252 765,174 -0.41(-6.13%)
Jun 14, 2005 6.714 6.722 6.516 6.660 166,280 -0.01(-0.20%)
Jun 13, 2005 6.366 6.743 6.366 6.673 273,363 +0.27(+4.25%)
Jun 10, 2005 6.386 6.427 6.353 6.401 157,586 +0.04(+0.64%)
Jun 09, 2005 6.240 6.432 6.125 6.360 581,221 +0.04(+0.71%)
Jun 08, 2005 6.230 6.357 6.217 6.316 133,246 +0.09(+1.40%)
Jun 07, 2005 6.376 6.386 6.069 6.228 206,855 -0.10(-1.57%)
Jun 06, 2005 6.121 6.446 6.121 6.327 293,104 +0.18(+3.01%)
Jun 03, 2005 6.065 6.201 6.048 6.143 303,338 +0.00(+0.06%)
Jun 02, 2005 5.966 6.143 5.948 6.139 142,771 +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.