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

Texas Roadhouse Inc (NQ: TXRH )

172.65 +3.11 (+1.83%)
Streaming Delayed Price Updated: 2:39 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 5.376 5.502 5.376 5.444 386,672 +0.03(+0.54%)
Feb 25, 2005 5.230 5.481 5.230 5.415 310,898 +0.21(+4.11%)
Feb 24, 2005 5.049 5.222 4.979 5.201 155,746 +0.13(+2.57%)
Feb 23, 2005 5.211 5.211 4.921 5.071 416,717 -0.09(-1.66%)
Feb 22, 2005 5.220 5.279 5.107 5.156 287,678 -0.10(-1.96%)
Feb 18, 2005 5.349 5.352 5.201 5.259 318,765 -0.09(-1.64%)
Feb 17, 2005 5.644 5.689 5.100 5.347 794,830 -0.30(-5.35%)
Feb 16, 2005 5.697 5.755 5.603 5.649 268,256 -0.09(-1.51%)
Feb 15, 2005 5.712 5.763 5.697 5.735 124,021 -0.03(-0.51%)
Feb 14, 2005 5.774 5.788 5.675 5.765 383,439 -0.03(-0.50%)
Feb 11, 2005 5.918 5.918 5.737 5.794 177,770 -0.14(-2.42%)
Feb 10, 2005 6.048 6.077 5.905 5.938 109,182 -0.14(-2.24%)
Feb 09, 2005 6.153 6.173 6.058 6.074 157,209 -0.09(-1.48%)
Feb 08, 2005 6.218 6.218 6.093 6.165 99,104 +0.00(+0.03%)
Feb 07, 2005 6.288 6.288 6.152 6.163 151,124 -0.08(-1.27%)
Feb 04, 2005 6.282 6.309 6.210 6.243 296,306 +0.01(+0.22%)
Feb 03, 2005 6.220 6.280 6.076 6.229 200,198 -0.04(-0.65%)
Feb 02, 2005 6.152 6.297 6.152 6.270 171,698 +0.07(+1.19%)
Feb 01, 2005 6.270 6.301 6.155 6.196 284,003 -0.05(-0.84%)
Jan 31, 2005 6.183 6.365 6.175 6.249 464,430 +0.12(+2.03%)
Jan 28, 2005 5.930 6.171 5.881 6.124 105,301 +0.22(+3.75%)
Jan 27, 2005 5.883 5.942 5.817 5.903 89,604 +0.02(+0.40%)
Jan 26, 2005 5.852 5.949 5.823 5.879 178,740 +0.05(+0.80%)
Jan 25, 2005 5.891 5.891 5.803 5.833 312,943 -0.01(-0.10%)
Jan 24, 2005 5.683 5.916 5.683 5.838 289,339 +0.05(+0.94%)
Jan 21, 2005 5.700 5.833 5.613 5.784 221,762 +0.16(+2.87%)
Jan 20, 2005 5.833 5.833 5.564 5.623 336,945 -0.14(-2.46%)
Jan 19, 2005 6.021 6.054 5.603 5.765 427,665 -0.36(-5.87%)
Jan 18, 2005 5.940 6.181 5.881 6.124 362,307 +0.24(+4.13%)
Jan 14, 2005 5.889 5.897 5.784 5.881 77,012 +0.06(+0.97%)
Jan 13, 2005 5.850 5.881 5.735 5.825 131,410 -0.02(-0.40%)
Jan 12, 2005 5.949 5.953 5.640 5.848 515,348 -0.10(-1.64%)
Jan 11, 2005 5.971 5.984 5.885 5.945 85,167 +0.04(+0.65%)
Jan 10, 2005 5.930 5.992 5.817 5.907 132,559 +0.05(+0.78%)
Jan 07, 2005 5.833 5.930 5.708 5.862 160,365 +0.05(+0.87%)
Jan 06, 2005 5.471 5.860 5.471 5.811 277,497 +0.26(+4.69%)
Jan 05, 2005 5.650 5.774 5.352 5.551 217,946 -0.20(-3.48%)
Jan 04, 2005 5.646 5.767 5.568 5.751 102,213 +0.02(+0.37%)
Jan 03, 2005 5.757 5.942 5.597 5.730 237,414 -0.02(-0.27%)
Dec 31, 2004 5.687 5.751 5.562 5.745 100,811 +0.16(+2.78%)
Dec 30, 2004 5.687 5.687 5.590 5.590 27,260 -0.05(-0.86%)
Dec 29, 2004 5.700 5.716 5.607 5.638 23,145 -0.04(-0.69%)
Dec 28, 2004 5.385 5.728 5.280 5.677 192,365 +0.28(+5.23%)
Dec 27, 2004 5.500 5.500 5.302 5.395 47,062 +0.03(+0.58%)
Dec 23, 2004 5.384 5.484 5.327 5.364 66,093 +0.02(+0.33%)
Dec 22, 2004 5.179 5.376 5.113 5.347 460,853 +0.21(+4.01%)
Dec 21, 2004 5.055 5.345 5.055 5.141 241,742 -0.11(-2.07%)
Dec 20, 2004 5.531 5.531 5.020 5.249 371,871 -0.06(-1.17%)
Dec 17, 2004 5.489 5.500 5.055 5.312 1,316,467 -0.08(-1.41%)
Dec 16, 2004 5.405 5.457 5.298 5.387 180,535 +0.02(+0.40%)
Dec 15, 2004 5.317 5.399 5.317 5.366 421,763 -0.01(-0.18%)
Dec 14, 2004 5.442 5.442 5.331 5.376 156,618 -0.02(-0.36%)
Dec 13, 2004 5.518 5.518 5.323 5.395 262,316 -0.05(-0.89%)
Dec 10, 2004 5.444 5.473 5.376 5.444 228,369 -0.05(-0.92%)
Dec 09, 2004 5.599 5.599 5.465 5.494 175,906 -0.10(-1.70%)
Dec 08, 2004 5.473 5.590 5.473 5.590 150,960 +0.06(+1.09%)
Dec 07, 2004 5.638 5.638 5.395 5.529 149,931 -0.07(-1.25%)
Dec 06, 2004 5.522 5.720 5.232 5.599 670,706 +0.11(+1.98%)
Dec 03, 2004 5.279 5.498 5.212 5.490 513,573 +0.28(+5.33%)
Dec 02, 2004 5.055 5.279 5.045 5.212 446,966 +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.