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 (%)
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%)
May 02, 2005 5.112 5.214 5.027 5.171 165,380 +0.11(+2.23%)
Apr 29, 2005 4.986 5.130 4.957 5.058 156,501 +0.07(+1.32%)
Apr 28, 2005 5.000 5.087 4.980 4.992 94,566 -0.07(-1.42%)
Apr 27, 2005 5.046 5.134 5.043 5.064 211,660 -0.03(-0.61%)
Apr 26, 2005 5.093 5.149 5.056 5.095 279,379 -0.04(-0.76%)
Apr 25, 2005 5.118 5.161 5.054 5.134 175,416 +0.07(+1.46%)
Apr 22, 2005 5.182 5.212 4.967 5.060 643,240 -0.12(-2.36%)
Apr 21, 2005 5.431 5.435 5.179 5.182 782,564 -0.17(-3.23%)
Apr 20, 2005 5.445 5.457 5.346 5.355 225,279 -0.12(-2.13%)
Apr 19, 2005 5.470 5.486 5.369 5.472 233,327 +0.02(+0.43%)
Apr 18, 2005 5.418 5.593 5.390 5.449 261,492 +0.09(+1.59%)
Apr 15, 2005 5.506 5.593 5.363 5.363 195,687 -0.14(-2.54%)
Apr 14, 2005 5.733 5.756 5.460 5.503 333,810 -0.24(-4.13%)
Apr 13, 2005 5.787 5.869 5.674 5.740 188,979 -0.09(-1.47%)
Apr 12, 2005 5.639 5.832 5.606 5.826 164,929 +0.16(+2.74%)
Apr 11, 2005 5.655 5.702 5.604 5.670 111,288 +0.08(+1.36%)
Apr 08, 2005 5.657 5.670 5.464 5.595 299,912 -0.10(-1.74%)
Apr 07, 2005 5.773 5.773 5.507 5.694 245,350 -0.04(-0.71%)
Apr 06, 2005 5.670 5.740 5.653 5.735 81,361 +0.12(+2.15%)
Apr 05, 2005 5.396 5.668 5.396 5.614 214,916 +0.20(+3.74%)
Apr 04, 2005 5.229 5.429 5.134 5.412 211,405 +0.15(+2.84%)
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.