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

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2005 7.282 7.336 7.251 7.313 203,406 +0.07(+0.97%)
Jul 28, 2005 7.169 7.309 7.130 7.243 175,717 +0.10(+1.39%)
Jul 27, 2005 7.231 7.231 7.023 7.144 263,110 -0.07(-1.02%)
Jul 26, 2005 7.084 7.290 7.076 7.218 275,685 +0.14(+2.01%)
Jul 25, 2005 7.144 7.185 7.062 7.076 160,536 -0.06(-0.87%)
Jul 22, 2005 7.047 7.156 6.973 7.138 329,780 +0.11(+1.55%)
Jul 21, 2005 7.227 7.227 7.000 7.029 262,688 -0.20(-2.72%)
Jul 20, 2005 7.107 7.249 7.058 7.226 182,579 +0.11(+1.50%)
Jul 19, 2005 7.146 7.249 7.109 7.119 357,656 -0.01(-0.14%)
Jul 18, 2005 7.051 7.175 7.040 7.128 449,319 +0.07(+0.94%)
Jul 15, 2005 6.930 7.088 6.930 7.062 309,581 +0.08(+1.09%)
Jul 14, 2005 6.998 7.025 6.815 6.986 344,662 +0.02(+0.22%)
Jul 13, 2005 7.045 7.119 6.899 6.971 303,436 -0.07(-0.99%)
Jul 12, 2005 7.111 7.111 6.986 7.041 191,245 -0.03(-0.49%)
Jul 11, 2005 7.019 7.206 7.002 7.076 369,933 +0.07(+0.94%)
Jul 08, 2005 7.008 7.012 6.813 7.010 351,488 +0.02(+0.25%)
Jul 07, 2005 6.930 7.023 6.804 6.992 361,041 +0.00(+0.03%)
Jul 06, 2005 7.070 7.088 6.930 6.990 357,402 -0.08(-1.13%)
Jul 05, 2005 6.831 7.113 6.806 7.070 998,757 +0.22(+3.15%)
Jul 01, 2005 6.745 6.885 6.742 6.854 501,307 +0.10(+1.47%)
Jun 30, 2005 6.804 6.804 6.745 6.755 1,277,282 +0.00(+0.00%)
Jun 29, 2005 6.918 6.938 6.755 6.755 2,482,005 -0.07(-1.00%)
Jun 28, 2005 6.561 6.901 6.561 6.823 690,829 +0.26(+3.97%)
Jun 27, 2005 6.520 6.588 6.454 6.563 466,887 +0.04(+0.66%)
Jun 24, 2005 6.405 6.530 6.269 6.520 2,395,419 +0.09(+1.42%)
Jun 23, 2005 6.390 6.565 6.390 6.429 261,767 -0.01(-0.15%)
Jun 22, 2005 6.493 6.570 6.353 6.438 348,873 -0.02(-0.36%)
Jun 21, 2005 6.380 6.532 6.366 6.462 171,041 +0.09(+1.40%)
Jun 20, 2005 6.263 6.401 6.187 6.372 218,566 +0.11(+1.74%)
Jun 17, 2005 6.285 6.296 6.094 6.263 525,701 +0.03(+0.47%)
Jun 16, 2005 6.252 6.329 6.186 6.234 384,903 -0.02(-0.28%)
Jun 15, 2005 6.510 6.512 6.152 6.252 765,174 -0.41(-6.13%)
Jun 14, 2005 6.714 6.722 6.516 6.660 166,280 -0.01(-0.20%)
Jun 13, 2005 6.366 6.743 6.366 6.673 273,363 +0.27(+4.25%)
Jun 10, 2005 6.386 6.427 6.353 6.401 157,586 +0.04(+0.64%)
Jun 09, 2005 6.240 6.432 6.125 6.360 581,221 +0.04(+0.71%)
Jun 08, 2005 6.230 6.357 6.217 6.316 133,246 +0.09(+1.40%)
Jun 07, 2005 6.376 6.386 6.069 6.228 206,855 -0.10(-1.57%)
Jun 06, 2005 6.121 6.446 6.121 6.327 293,104 +0.18(+3.01%)
Jun 03, 2005 6.065 6.201 6.048 6.143 303,338 +0.00(+0.06%)
Jun 02, 2005 5.966 6.143 5.948 6.139 142,771 +0.11(+1.77%)
Jun 01, 2005 6.007 6.040 5.937 6.032 157,869 +0.07(+1.21%)
May 31, 2005 6.061 6.067 5.939 5.960 193,187 -0.05(-0.84%)
May 27, 2005 5.847 6.053 5.847 6.011 139,445 +0.12(+2.11%)
May 26, 2005 5.989 5.989 5.803 5.886 120,771 -0.04(-0.72%)
May 25, 2005 6.013 6.013 5.900 5.929 251,963 -0.07(-1.20%)
May 24, 2005 5.884 6.007 5.810 6.001 176,962 +0.14(+2.39%)
May 23, 2005 5.857 5.888 5.740 5.861 107,949 +0.01(+0.10%)
May 20, 2005 5.830 5.859 5.694 5.855 264,041 +0.02(+0.40%)
May 19, 2005 5.801 5.857 5.801 5.832 1,943,682 -0.02(-0.40%)
May 18, 2005 5.705 5.987 5.622 5.855 389,420 +0.18(+3.12%)
May 17, 2005 5.637 5.799 5.575 5.678 438,817 +0.04(+0.76%)
May 16, 2005 5.540 5.637 5.540 5.635 104,232 +0.05(+0.83%)
May 13, 2005 5.665 5.665 5.480 5.589 424,725 -0.06(-1.10%)
May 12, 2005 5.657 5.758 5.595 5.651 94,610 -0.03(-0.48%)
May 11, 2005 5.758 5.777 5.515 5.678 391,117 -0.06(-1.02%)
May 10, 2005 5.832 5.880 5.637 5.737 1,235,269 +0.08(+1.41%)
May 09, 2005 5.686 5.735 5.598 5.657 402,795 +0.05(+0.97%)
May 06, 2005 5.637 5.668 5.435 5.602 347,751 +0.02(+0.31%)
May 05, 2005 5.595 5.779 5.515 5.585 498,550 +0.28(+5.32%)
May 04, 2005 5.305 5.402 5.293 5.303 453,962 +0.17(+3.33%)
May 03, 2005 5.142 5.202 5.116 5.132 138,552 -0.04(-0.75%)
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.