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

Texas Roadhouse Inc (NQ: TXRH )

171.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 5.686 5.750 5.562 5.744 100,827 +0.16(+2.78%)
Dec 30, 2004 5.686 5.686 5.589 5.589 27,264 -0.05(-0.86%)
Dec 29, 2004 5.700 5.715 5.606 5.637 23,149 -0.04(-0.68%)
Dec 28, 2004 5.385 5.727 5.280 5.676 192,395 +0.28(+5.23%)
Dec 27, 2004 5.499 5.499 5.301 5.394 47,069 +0.03(+0.58%)
Dec 23, 2004 5.383 5.483 5.326 5.363 66,103 +0.02(+0.33%)
Dec 22, 2004 5.179 5.375 5.112 5.346 460,925 +0.21(+4.01%)
Dec 21, 2004 5.054 5.344 5.054 5.140 241,779 -0.11(-2.07%)
Dec 20, 2004 5.530 5.530 5.019 5.249 371,929 -0.06(-1.17%)
Dec 17, 2004 5.488 5.499 5.054 5.311 1,316,672 -0.08(-1.41%)
Dec 16, 2004 5.404 5.457 5.297 5.387 180,563 +0.02(+0.40%)
Dec 15, 2004 5.317 5.398 5.317 5.365 421,828 -0.01(-0.18%)
Dec 14, 2004 5.441 5.441 5.330 5.375 156,642 -0.02(-0.36%)
Dec 13, 2004 5.517 5.517 5.322 5.394 262,357 -0.05(-0.89%)
Dec 10, 2004 5.443 5.472 5.375 5.443 228,404 -0.05(-0.92%)
Dec 09, 2004 5.598 5.598 5.464 5.494 175,933 -0.10(-1.70%)
Dec 08, 2004 5.472 5.589 5.472 5.589 150,983 +0.06(+1.09%)
Dec 07, 2004 5.637 5.637 5.394 5.529 149,955 -0.07(-1.25%)
Dec 06, 2004 5.521 5.719 5.231 5.598 670,810 +0.11(+1.98%)
Dec 03, 2004 5.278 5.497 5.212 5.490 513,653 +0.28(+5.33%)
Dec 02, 2004 5.054 5.278 5.044 5.212 447,035 +0.14(+2.84%)
Dec 01, 2004 5.015 5.103 4.883 5.068 501,050 +0.13(+2.64%)
Nov 30, 2004 4.938 4.955 4.879 4.938 323,059 -0.00(-0.04%)
Nov 29, 2004 4.663 4.967 4.663 4.939 110,087 +0.03(+0.59%)
Nov 26, 2004 4.938 4.938 4.908 4.910 14,661 -0.03(-0.55%)
Nov 24, 2004 4.603 5.050 4.603 4.938 123,719 +0.17(+3.63%)
Nov 23, 2004 4.658 4.778 4.595 4.765 147,125 +0.01(+0.21%)
Nov 22, 2004 4.722 4.850 4.656 4.755 65,074 -0.03(-0.53%)
Nov 19, 2004 4.856 4.860 4.607 4.780 174,904 -0.08(-1.60%)
Nov 18, 2004 4.813 4.953 4.714 4.858 129,892 -0.05(-0.95%)
Nov 17, 2004 4.811 4.922 4.803 4.904 242,037 +0.14(+2.85%)
Nov 16, 2004 4.899 4.899 4.768 4.768 98,255 -0.09(-1.80%)
Nov 15, 2004 5.083 5.161 4.856 4.856 467,612 -0.08(-1.65%)
Nov 12, 2004 5.132 5.157 4.716 4.938 139,152 -0.07(-1.36%)
Nov 11, 2004 4.675 5.085 4.627 5.006 699,361 +0.33(+7.11%)
Nov 10, 2004 4.566 4.788 4.543 4.673 282,934 +0.11(+2.52%)
Nov 09, 2004 4.475 4.568 4.455 4.558 254,383 +0.03(+0.60%)
Nov 08, 2004 4.630 4.630 4.481 4.531 106,486 -0.07(-1.48%)
Nov 05, 2004 4.811 4.811 4.584 4.599 184,678 -0.15(-3.23%)
Nov 04, 2004 4.714 4.801 4.660 4.753 73,048 +0.07(+1.46%)
Nov 03, 2004 4.763 4.803 4.634 4.685 298,109 +0.04(+0.88%)
Nov 02, 2004 4.471 4.646 4.471 4.644 431,860 +0.16(+3.64%)
Nov 01, 2004 4.393 4.549 4.393 4.481 390,706 +0.01(+0.13%)
Oct 29, 2004 4.471 4.490 4.374 4.475 551,464 +0.00(+0.09%)
Oct 28, 2004 4.455 4.737 4.290 4.471 432,117 -0.05(-1.16%)
Oct 27, 2004 4.475 4.574 4.387 4.523 394,564 -0.04(-0.98%)
Oct 26, 2004 4.619 4.665 4.522 4.568 126,034 +0.00(+0.00%)
Oct 25, 2004 4.665 4.665 4.459 4.568 281,905 -0.10(-2.08%)
Oct 22, 2004 4.665 4.714 4.226 4.665 446,778 +0.08(+1.69%)
Oct 21, 2004 4.490 4.749 4.471 4.588 357,782 +0.12(+2.61%)
Oct 20, 2004 4.549 4.702 4.247 4.471 631,457 -0.12(-2.54%)
Oct 19, 2004 4.819 4.819 4.514 4.588 622,197 -0.22(-4.61%)
Oct 18, 2004 4.801 4.809 4.714 4.809 140,180 +0.01(+0.16%)
Oct 15, 2004 4.712 4.801 4.627 4.801 773,438 +0.14(+3.09%)
Oct 14, 2004 4.763 4.860 4.627 4.658 221,460 -0.11(-2.28%)
Oct 13, 2004 4.836 5.015 4.714 4.766 592,360 -0.09(-1.88%)
Oct 12, 2004 4.597 4.920 4.432 4.858 1,282,205 +0.19(+4.13%)
Oct 11, 2004 4.506 4.835 4.448 4.665 1,041,454 +0.19(+4.35%)
Oct 08, 2004 4.374 4.471 4.374 4.471 449,093 +0.12(+2.68%)
Oct 07, 2004 4.325 4.393 4.218 4.354 1,699,147 -0.02(-0.45%)
Oct 06, 2004 4.300 4.411 4.179 4.374 2,621,512 +0.01(+0.18%)
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.