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

Texas Roadhouse Inc (NQ: TXRH )

170.80 -0.91 (-0.53%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 13, 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 (%)
Oct 31, 2005 11.83 12.44 11.83 12.24 630,106 +0.44(+3.76%)
Oct 28, 2005 11.67 11.87 11.62 11.80 361,004 +0.18(+1.54%)
Oct 27, 2005 11.80 11.80 11.56 11.62 458,143 -0.13(-1.13%)
Oct 26, 2005 11.91 12.18 11.66 11.75 484,852 -0.28(-2.33%)
Oct 25, 2005 12.25 12.41 11.73 12.03 559,177 -0.22(-1.78%)
Oct 24, 2005 12.32 12.89 11.98 12.25 485,125 -0.08(-0.63%)
Oct 21, 2005 11.55 12.35 11.55 12.32 1,080,105 +0.68(+5.88%)
Oct 20, 2005 11.10 11.74 10.99 11.64 1,240,274 +0.57(+5.13%)
Oct 19, 2005 10.79 11.11 10.67 11.07 959,842 +0.22(+2.01%)
Oct 18, 2005 10.84 10.87 10.66 10.85 914,709 +0.01(+0.07%)
Oct 17, 2005 10.95 10.95 10.78 10.85 1,194,379 -0.12(-1.13%)
Oct 14, 2005 11.02 11.08 10.89 10.97 182,405 +0.01(+0.07%)
Oct 13, 2005 10.92 11.12 10.88 10.96 492,406 -0.02(-0.14%)
Oct 12, 2005 10.89 11.16 10.85 10.98 599,741 +0.03(+0.28%)
Oct 11, 2005 11.20 11.20 10.86 10.95 677,318 -0.15(-1.33%)
Oct 10, 2005 11.27 11.27 11.03 11.10 373,367 -0.15(-1.31%)
Oct 07, 2005 11.12 11.97 10.96 11.24 534,413 +0.24(+2.19%)
Oct 06, 2005 10.89 11.27 10.85 11.00 319,698 +0.09(+0.78%)
Oct 05, 2005 10.80 11.09 10.64 10.92 694,387 +0.06(+0.57%)
Oct 04, 2005 11.20 11.20 10.78 10.85 933,589 -0.26(-2.38%)
Oct 03, 2005 11.66 11.67 11.10 11.12 397,495 -0.47(-4.03%)
Sep 30, 2005 11.31 11.62 11.14 11.59 408,621 +0.26(+2.33%)
Sep 29, 2005 11.06 11.32 10.86 11.32 775,450 +0.26(+2.32%)
Sep 28, 2005 11.44 11.54 10.72 11.06 892,631 -0.37(-3.20%)
Sep 27, 2005 11.74 11.77 11.12 11.43 485,020 -0.29(-2.46%)
Sep 26, 2005 11.86 11.95 11.52 11.72 1,284,088 +6.27(+115.21%)
Sep 23, 2005 5.445 5.530 5.258 5.445 907,191 +0.17(+3.21%)
Sep 22, 2005 5.276 5.402 5.151 5.276 2,057,344 -0.09(-1.67%)
Sep 21, 2005 5.534 5.538 5.284 5.365 1,390,962 -0.20(-3.66%)
Sep 20, 2005 6.114 6.121 5.527 5.569 2,480,312 -0.53(-8.67%)
Sep 19, 2005 6.178 6.240 6.081 6.098 353,497 -0.10(-1.60%)
Sep 16, 2005 6.209 6.230 6.110 6.197 820,189 +0.03(+0.41%)
Sep 15, 2005 6.240 6.285 6.147 6.172 380,322 -0.05(-0.81%)
Sep 14, 2005 6.252 6.296 6.186 6.222 422,857 -0.01(-0.16%)
Sep 13, 2005 6.347 6.353 6.222 6.232 371,160 -0.10(-1.57%)
Sep 12, 2005 6.298 6.359 6.289 6.331 258,123 +0.01(+0.18%)
Sep 09, 2005 6.312 6.343 6.277 6.320 314,396 -0.01(-0.12%)
Sep 08, 2005 6.341 6.382 6.298 6.327 610,239 +0.00(+0.03%)
Sep 07, 2005 6.209 6.462 6.209 6.325 1,263,135 +0.11(+1.75%)
Sep 06, 2005 6.172 6.244 6.123 6.217 1,255,401 +0.08(+1.23%)
Sep 02, 2005 6.195 6.238 6.123 6.141 277,946 -0.04(-0.63%)
Sep 01, 2005 6.384 6.405 6.123 6.180 797,233 -0.24(-3.72%)
Aug 31, 2005 6.464 6.508 6.366 6.419 353,973 -0.00(-0.03%)
Aug 30, 2005 6.434 6.493 6.388 6.421 595,851 -0.02(-0.27%)
Aug 29, 2005 6.394 6.473 6.359 6.438 581,336 +0.04(+0.70%)
Aug 26, 2005 6.427 6.512 6.362 6.394 472,175 -0.03(-0.51%)
Aug 25, 2005 6.378 6.440 6.318 6.427 711,468 +0.05(+0.76%)
Aug 24, 2005 6.547 6.576 6.339 6.378 1,494,514 -0.36(-5.36%)
Aug 23, 2005 6.885 6.915 6.685 6.740 648,698 +0.05(+0.78%)
Aug 22, 2005 6.895 6.918 6.576 6.687 643,188 -0.19(-2.77%)
Aug 19, 2005 6.973 7.076 6.852 6.878 471,440 -0.03(-0.48%)
Aug 18, 2005 6.895 6.918 6.852 6.911 233,381 +0.01(+0.11%)
Aug 17, 2005 6.837 7.008 6.837 6.903 160,968 +0.04(+0.60%)
Aug 16, 2005 7.047 7.058 6.833 6.862 336,439 -0.17(-2.38%)
Aug 15, 2005 7.150 7.150 6.751 7.029 593,896 -0.09(-1.28%)
Aug 12, 2005 7.220 7.220 6.961 7.121 300,043 -0.13(-1.85%)
Aug 11, 2005 7.161 7.266 7.021 7.255 215,289 +0.08(+1.08%)
Aug 10, 2005 7.231 7.270 7.047 7.177 147,007 -0.02(-0.22%)
Aug 09, 2005 6.986 7.365 6.986 7.192 378,601 +0.21(+3.04%)
Aug 08, 2005 6.804 7.018 6.804 6.981 282,478 +0.19(+2.75%)
Aug 05, 2005 7.124 7.202 6.767 6.794 253,622 -0.35(-4.87%)
Aug 04, 2005 7.237 7.270 7.080 7.142 231,566 -0.11(-1.55%)
Aug 03, 2005 7.435 7.435 7.179 7.255 325,788 -0.15(-2.05%)
Aug 02, 2005 7.395 7.432 7.354 7.406 154,656 +0.03(+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.