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 6.464 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.