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

Texas Roadhouse Inc (NQ: TXRH )

170.87 -1.62 (-0.94%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 5.398 5.523 5.398 5.491 192,296 +0.07(+1.23%)
Mar 30, 2005 5.515 5.570 5.300 5.425 1,083,142 -0.09(-1.70%)
Mar 29, 2005 5.957 5.957 5.456 5.519 577,936 -0.41(-6.90%)
Mar 28, 2005 6.025 6.062 5.916 5.928 189,759 -0.08(-1.33%)
Mar 24, 2005 5.953 6.012 5.881 6.008 737,821 +0.08(+1.39%)
Mar 23, 2005 5.920 5.937 5.840 5.926 307,052 +0.04(+0.66%)
Mar 22, 2005 5.632 5.918 5.632 5.886 322,522 +0.21(+3.61%)
Mar 21, 2005 5.628 5.691 5.622 5.681 349,613 +0.02(+0.35%)
Mar 18, 2005 5.677 5.677 5.583 5.662 238,613 +0.01(+0.17%)
Mar 17, 2005 5.593 5.687 5.593 5.652 97,942 +0.05(+0.91%)
Mar 16, 2005 5.626 5.679 5.601 5.601 212,248 -0.08(-1.34%)
Mar 15, 2005 5.652 5.691 5.628 5.677 117,325 +0.05(+0.83%)
Mar 14, 2005 5.634 5.691 5.624 5.630 282,868 -0.03(-0.45%)
Mar 11, 2005 5.691 5.695 5.613 5.656 206,222 -0.01(-0.21%)
Mar 10, 2005 5.632 5.687 5.548 5.667 327,626 +0.04(+0.73%)
Mar 09, 2005 5.493 5.626 5.409 5.626 177,965 +0.13(+2.38%)
Mar 08, 2005 5.630 5.630 5.421 5.495 111,790 -0.10(-1.75%)
Mar 07, 2005 5.587 5.613 5.503 5.593 118,248 +0.05(+0.99%)
Mar 04, 2005 5.519 5.579 5.405 5.538 389,981 -0.04(-0.63%)
Mar 03, 2005 5.493 5.642 5.458 5.574 297,753 +0.06(+1.06%)
Mar 02, 2005 5.574 5.671 5.464 5.515 260,862 -0.08(-1.40%)
Mar 01, 2005 5.407 5.658 5.407 5.593 429,529 +0.12(+2.14%)
Feb 28, 2005 5.407 5.534 5.407 5.476 384,416 +0.03(+0.54%)
Feb 25, 2005 5.261 5.513 5.261 5.446 309,084 +0.22(+4.11%)
Feb 24, 2005 5.079 5.253 5.008 5.231 154,837 +0.13(+2.57%)
Feb 23, 2005 5.241 5.241 4.950 5.100 414,286 -0.09(-1.66%)
Feb 22, 2005 5.251 5.310 5.137 5.186 286,000 -0.10(-1.96%)
Feb 18, 2005 5.380 5.384 5.231 5.290 316,905 -0.09(-1.64%)
Feb 17, 2005 5.677 5.722 5.130 5.378 790,193 -0.30(-5.35%)
Feb 16, 2005 5.730 5.789 5.636 5.682 266,691 -0.09(-1.51%)
Feb 15, 2005 5.746 5.796 5.730 5.769 123,297 -0.03(-0.51%)
Feb 14, 2005 5.808 5.822 5.708 5.798 381,202 -0.03(-0.50%)
Feb 11, 2005 5.953 5.953 5.771 5.828 176,733 -0.14(-2.42%)
Feb 10, 2005 6.084 6.113 5.939 5.972 108,545 -0.14(-2.24%)
Feb 09, 2005 6.190 6.209 6.094 6.109 156,292 -0.09(-1.48%)
Feb 08, 2005 6.254 6.254 6.129 6.201 98,525 +0.00(+0.03%)
Feb 07, 2005 6.324 6.324 6.188 6.199 150,243 -0.08(-1.27%)
Feb 04, 2005 6.319 6.346 6.247 6.279 294,577 +0.01(+0.22%)
Feb 03, 2005 6.256 6.317 6.111 6.266 199,030 -0.04(-0.65%)
Feb 02, 2005 6.188 6.334 6.188 6.307 170,697 +0.07(+1.19%)
Feb 01, 2005 6.307 6.338 6.192 6.233 282,346 -0.05(-0.84%)
Jan 31, 2005 6.219 6.403 6.211 6.285 461,721 +0.13(+2.03%)
Jan 28, 2005 5.965 6.207 5.916 6.160 104,687 +0.22(+3.75%)
Jan 27, 2005 5.918 5.976 5.851 5.937 89,081 +0.02(+0.40%)
Jan 26, 2005 5.886 5.984 5.857 5.914 177,697 +0.05(+0.80%)
Jan 25, 2005 5.926 5.926 5.838 5.867 311,117 -0.01(-0.10%)
Jan 24, 2005 5.716 5.951 5.716 5.873 287,651 +0.05(+0.94%)
Jan 21, 2005 5.734 5.867 5.646 5.818 220,468 +0.16(+2.87%)
Jan 20, 2005 5.867 5.867 5.597 5.656 334,979 -0.14(-2.46%)
Jan 19, 2005 6.057 6.090 5.636 5.798 425,170 -0.36(-5.87%)
Jan 18, 2005 5.974 6.217 5.916 6.160 360,193 +0.24(+4.13%)
Jan 14, 2005 5.924 5.931 5.818 5.916 76,563 +0.06(+0.97%)
Jan 13, 2005 5.884 5.916 5.769 5.859 130,643 -0.02(-0.40%)
Jan 12, 2005 5.984 5.988 5.673 5.883 512,341 -0.10(-1.64%)
Jan 11, 2005 6.006 6.019 5.920 5.980 84,670 +0.04(+0.65%)
Jan 10, 2005 5.965 6.027 5.851 5.942 131,786 +0.05(+0.78%)
Jan 07, 2005 5.867 5.965 5.742 5.896 159,429 +0.05(+0.87%)
Jan 06, 2005 5.503 5.894 5.503 5.845 275,878 +0.26(+4.69%)
Jan 05, 2005 5.683 5.808 5.384 5.583 216,674 -0.20(-3.48%)
Jan 04, 2005 5.679 5.800 5.601 5.785 101,616 +0.02(+0.37%)
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.