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 (%)
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%)
Jan 03, 2005 5.756 5.941 5.597 5.729 237,451 -0.02(-0.27%)
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%)
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.