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

Texas Roadhouse Inc (NQ: TXRH )

171.14 -0.57 (-0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2005 6.062 6.068 5.940 5.961 193,157 -0.05(-0.84%)
May 27, 2005 5.848 6.054 5.848 6.012 139,423 +0.12(+2.11%)
May 26, 2005 5.990 5.990 5.803 5.887 120,752 -0.04(-0.72%)
May 25, 2005 6.013 6.013 5.901 5.930 251,923 -0.07(-1.20%)
May 24, 2005 5.885 6.008 5.811 6.002 176,934 +0.14(+2.39%)
May 23, 2005 5.858 5.889 5.741 5.862 107,932 +0.01(+0.10%)
May 20, 2005 5.831 5.860 5.695 5.856 264,000 +0.02(+0.40%)
May 19, 2005 5.802 5.858 5.802 5.833 1,943,379 -0.02(-0.40%)
May 18, 2005 5.706 5.988 5.623 5.856 389,359 +0.18(+3.12%)
May 17, 2005 5.638 5.800 5.576 5.679 438,749 +0.04(+0.76%)
May 16, 2005 5.541 5.638 5.541 5.636 104,216 +0.05(+0.83%)
May 13, 2005 5.665 5.665 5.481 5.590 424,658 -0.06(-1.10%)
May 12, 2005 5.658 5.759 5.595 5.652 94,595 -0.03(-0.48%)
May 11, 2005 5.759 5.778 5.516 5.679 391,056 -0.06(-1.02%)
May 10, 2005 5.833 5.881 5.638 5.737 1,235,077 +0.08(+1.41%)
May 09, 2005 5.687 5.735 5.599 5.658 402,732 +0.05(+0.97%)
May 06, 2005 5.638 5.669 5.436 5.603 347,697 +0.02(+0.31%)
May 05, 2005 5.595 5.780 5.516 5.586 498,472 +0.28(+5.32%)
May 04, 2005 5.306 5.403 5.294 5.304 453,891 +0.17(+3.33%)
May 03, 2005 5.142 5.203 5.117 5.133 138,531 -0.04(-0.75%)
May 02, 2005 5.113 5.214 5.028 5.172 165,354 +0.11(+2.23%)
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%)
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.