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

Texas Roadhouse Inc (NQ: TXRH )

171.79 +2.25 (+1.33%)
Streaming Delayed Price Updated: 3:43 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 (%)
Apr 29, 2005 4.987 5.131 4.958 5.059 156,476 +0.07(+1.32%)
Apr 28, 2005 5.001 5.088 4.981 4.993 94,552 -0.07(-1.42%)
Apr 27, 2005 5.047 5.135 5.043 5.065 211,627 -0.03(-0.61%)
Apr 26, 2005 5.094 5.150 5.057 5.096 279,335 -0.04(-0.76%)
Apr 25, 2005 5.119 5.162 5.055 5.135 175,389 +0.07(+1.46%)
Apr 22, 2005 5.183 5.212 4.967 5.061 643,140 -0.12(-2.36%)
Apr 21, 2005 5.432 5.436 5.179 5.183 782,442 -0.17(-3.23%)
Apr 20, 2005 5.446 5.457 5.347 5.356 225,244 -0.12(-2.13%)
Apr 19, 2005 5.471 5.487 5.370 5.473 233,291 +0.02(+0.43%)
Apr 18, 2005 5.419 5.594 5.391 5.450 261,452 +0.09(+1.59%)
Apr 15, 2005 5.507 5.594 5.364 5.364 195,656 -0.14(-2.54%)
Apr 14, 2005 5.734 5.757 5.461 5.504 333,758 -0.24(-4.13%)
Apr 13, 2005 5.788 5.870 5.675 5.741 188,949 -0.09(-1.47%)
Apr 12, 2005 5.640 5.833 5.607 5.827 164,904 +0.16(+2.74%)
Apr 11, 2005 5.656 5.702 5.605 5.671 111,270 +0.08(+1.36%)
Apr 08, 2005 5.658 5.671 5.465 5.595 299,865 -0.10(-1.74%)
Apr 07, 2005 5.774 5.774 5.508 5.695 245,311 -0.04(-0.71%)
Apr 06, 2005 5.671 5.741 5.654 5.735 81,348 +0.12(+2.15%)
Apr 05, 2005 5.397 5.669 5.397 5.615 214,883 +0.20(+3.74%)
Apr 04, 2005 5.230 5.430 5.135 5.413 211,372 +0.15(+2.84%)
Apr 01, 2005 5.514 5.514 5.211 5.263 532,591 -0.20(-3.60%)
Mar 31, 2005 5.366 5.490 5.366 5.459 193,424 +0.07(+1.23%)
Mar 30, 2005 5.483 5.537 5.269 5.393 1,089,499 -0.09(-1.70%)
Mar 29, 2005 5.922 5.922 5.424 5.487 581,328 -0.41(-6.90%)
Mar 28, 2005 5.990 6.027 5.881 5.893 190,873 -0.08(-1.33%)
Mar 24, 2005 5.918 5.977 5.846 5.973 742,151 +0.08(+1.39%)
Mar 23, 2005 5.885 5.903 5.805 5.891 308,854 +0.04(+0.66%)
Mar 22, 2005 5.599 5.883 5.599 5.852 324,415 +0.20(+3.61%)
Mar 21, 2005 5.595 5.658 5.590 5.648 351,665 +0.02(+0.35%)
Mar 18, 2005 5.644 5.644 5.551 5.629 240,014 +0.01(+0.17%)
Mar 17, 2005 5.560 5.654 5.560 5.619 98,517 +0.05(+0.91%)
Mar 16, 2005 5.594 5.646 5.568 5.568 213,494 -0.08(-1.34%)
Mar 15, 2005 5.619 5.658 5.595 5.644 118,013 +0.05(+0.83%)
Mar 14, 2005 5.601 5.658 5.592 5.597 284,528 -0.03(-0.45%)
Mar 11, 2005 5.658 5.662 5.580 5.623 207,432 -0.01(-0.21%)
Mar 10, 2005 5.599 5.654 5.516 5.634 329,548 +0.04(+0.73%)
Mar 09, 2005 5.461 5.594 5.378 5.594 179,010 +0.13(+2.38%)
Mar 08, 2005 5.597 5.597 5.389 5.463 112,446 -0.10(-1.75%)
Mar 07, 2005 5.555 5.580 5.471 5.560 118,942 +0.05(+0.99%)
Mar 04, 2005 5.487 5.547 5.374 5.506 392,270 -0.03(-0.63%)
Mar 03, 2005 5.461 5.609 5.426 5.541 299,500 +0.06(+1.06%)
Mar 02, 2005 5.541 5.638 5.432 5.483 262,393 -0.08(-1.40%)
Mar 01, 2005 5.376 5.625 5.376 5.560 432,050 +0.12(+2.14%)
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%)
Dec 01, 2004 5.016 5.104 4.884 5.069 500,972 +0.13(+2.64%)
Nov 30, 2004 4.938 4.956 4.880 4.938 323,008 -0.00(-0.04%)
Nov 29, 2004 4.664 4.967 4.664 4.940 110,069 +0.03(+0.59%)
Nov 26, 2004 4.938 4.938 4.909 4.911 14,658 -0.03(-0.55%)
Nov 24, 2004 4.604 5.051 4.604 4.938 123,700 +0.17(+3.63%)
Nov 23, 2004 4.658 4.779 4.596 4.765 147,102 +0.01(+0.21%)
Nov 22, 2004 4.723 4.851 4.656 4.756 65,064 -0.03(-0.53%)
Nov 19, 2004 4.857 4.861 4.608 4.781 174,877 -0.08(-1.60%)
Nov 18, 2004 4.814 4.954 4.715 4.859 129,872 -0.05(-0.95%)
Nov 17, 2004 4.812 4.923 4.804 4.905 241,999 +0.14(+2.85%)
Nov 16, 2004 4.899 4.899 4.769 4.769 98,239 -0.09(-1.80%)
Nov 15, 2004 5.084 5.162 4.857 4.857 467,539 -0.08(-1.65%)
Nov 12, 2004 5.133 5.158 4.717 4.938 139,130 -0.07(-1.36%)
Nov 11, 2004 4.676 5.086 4.627 5.006 699,252 +0.33(+7.11%)
Nov 10, 2004 4.567 4.789 4.544 4.674 282,889 +0.11(+2.52%)
Nov 09, 2004 4.476 4.569 4.456 4.559 254,343 +0.03(+0.60%)
Nov 08, 2004 4.631 4.631 4.481 4.532 106,469 -0.07(-1.48%)
Nov 05, 2004 4.812 4.812 4.584 4.600 184,650 -0.15(-3.24%)
Nov 04, 2004 4.715 4.802 4.660 4.754 73,037 +0.07(+1.46%)
Nov 03, 2004 4.763 4.804 4.635 4.686 298,063 +0.04(+0.88%)
Nov 02, 2004 4.472 4.647 4.472 4.645 431,792 +0.16(+3.64%)
Nov 01, 2004 4.394 4.549 4.394 4.481 390,645 +0.01(+0.13%)
Oct 29, 2004 4.472 4.491 4.374 4.476 551,378 +0.00(+0.09%)
Oct 28, 2004 4.456 4.738 4.291 4.472 432,050 -0.05(-1.16%)
Oct 27, 2004 4.476 4.575 4.388 4.524 394,502 -0.04(-0.98%)
Oct 26, 2004 4.619 4.666 4.522 4.569 126,014 +0.00(+0.00%)
Oct 25, 2004 4.666 4.666 4.460 4.569 281,861 -0.10(-2.08%)
Oct 22, 2004 4.666 4.715 4.227 4.666 446,708 +0.08(+1.69%)
Oct 21, 2004 4.491 4.750 4.472 4.588 357,727 +0.12(+2.61%)
Oct 20, 2004 4.549 4.703 4.248 4.472 631,358 -0.12(-2.54%)
Oct 19, 2004 4.820 4.820 4.514 4.588 622,100 -0.22(-4.61%)
Oct 18, 2004 4.802 4.810 4.715 4.810 140,159 +0.01(+0.16%)
Oct 15, 2004 4.713 4.802 4.627 4.802 773,318 +0.14(+3.09%)
Oct 14, 2004 4.763 4.861 4.627 4.658 221,425 -0.11(-2.28%)
Oct 13, 2004 4.837 5.016 4.715 4.767 592,268 -0.09(-1.88%)
Oct 12, 2004 4.598 4.921 4.433 4.859 1,282,005 +0.19(+4.12%)
Oct 11, 2004 4.507 4.835 4.448 4.666 1,041,292 +0.19(+4.35%)
Oct 08, 2004 4.374 4.472 4.374 4.472 449,023 +0.12(+2.68%)
Oct 07, 2004 4.326 4.394 4.219 4.355 1,698,882 -0.02(-0.45%)
Oct 06, 2004 4.301 4.411 4.180 4.374 2,621,104 +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.