Texas Roadhouse Inc (NQ: TXRH )

88.39 -1.28 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.80 14.12 13.80 14.04 75,212 +0.17(+1.23%)
Mar 30, 2005 14.10 14.24 13.55 13.87 423,645 -0.24(-1.70%)
Mar 29, 2005 15.23 15.23 13.95 14.11 226,046 -1.04(-6.90%)
Mar 28, 2005 15.40 15.50 15.12 15.15 74,220 -0.21(-1.33%)
Mar 24, 2005 15.22 15.37 15.04 15.36 288,581 +0.21(+1.39%)
Mar 23, 2005 15.13 15.18 14.93 15.15 120,096 +0.10(+0.66%)
Mar 22, 2005 14.40 15.13 14.40 15.05 126,147 +0.53(+3.61%)
Mar 21, 2005 14.39 14.55 14.38 14.53 136,743 +0.05(+0.35%)
Mar 18, 2005 14.52 14.52 14.28 14.47 93,328 +0.03(+0.17%)
Mar 17, 2005 14.30 14.54 14.30 14.45 38,308 +0.13(+0.91%)
Mar 16, 2005 14.38 14.52 14.32 14.32 83,016 -0.20(-1.34%)
Mar 15, 2005 14.45 14.55 14.39 14.52 45,889 +0.12(+0.83%)
Mar 14, 2005 14.40 14.55 14.38 14.39 110,637 -0.07(-0.45%)
Mar 11, 2005 14.55 14.56 14.35 14.46 80,659 -0.03(-0.21%)
Mar 10, 2005 14.40 14.54 14.19 14.49 128,143 +0.11(+0.73%)
Mar 09, 2005 14.04 14.38 13.83 14.38 69,607 +0.33(+2.38%)
Mar 08, 2005 14.39 14.39 13.86 14.05 43,724 -0.25(-1.75%)
Mar 07, 2005 14.29 14.35 14.07 14.30 46,250 +0.14(+0.99%)
Mar 04, 2005 14.11 14.27 13.82 14.16 152,532 -0.09(-0.63%)
Mar 03, 2005 14.04 14.43 13.96 14.25 116,459 +0.15(+1.06%)
Mar 02, 2005 14.25 14.50 13.97 14.10 102,030 -0.20(-1.40%)
Mar 01, 2005 13.82 14.46 13.82 14.30 168,000 +0.30(+2.14%)
Feb 28, 2005 13.82 14.15 13.82 14.00 150,355 +0.07(+0.54%)
Feb 25, 2005 13.45 14.10 13.45 13.93 120,891 +0.55(+4.11%)
Feb 24, 2005 12.98 13.43 12.80 13.38 60,561 +0.34(+2.57%)
Feb 23, 2005 13.40 13.40 12.65 13.04 162,038 -0.22(-1.66%)
Feb 22, 2005 13.43 13.57 13.13 13.26 111,862 -0.27(-1.96%)
Feb 18, 2005 13.76 13.77 13.38 13.53 123,950 -0.22(-1.64%)
Feb 17, 2005 14.52 14.63 13.12 13.75 309,065 -0.78(-5.35%)
Feb 16, 2005 14.65 14.80 14.41 14.53 104,310 -0.22(-1.51%)
Feb 15, 2005 14.69 14.82 14.65 14.75 48,225 -0.07(-0.51%)
Feb 14, 2005 14.85 14.88 14.60 14.82 149,098 -0.08(-0.50%)
Feb 11, 2005 15.22 15.22 14.76 14.90 69,125 -0.37(-2.42%)
Feb 10, 2005 15.55 15.63 15.19 15.27 42,455 -0.35(-2.24%)
Feb 09, 2005 15.82 15.88 15.58 15.62 61,130 -0.24(-1.48%)
Feb 08, 2005 15.99 15.99 15.67 15.86 38,536 +0.01(+0.03%)
Feb 07, 2005 16.17 16.17 15.82 15.85 58,764 -0.20(-1.27%)
Feb 04, 2005 16.16 16.23 15.97 16.05 115,217 +0.03(+0.22%)
Feb 03, 2005 15.99 16.15 15.62 16.02 77,846 -0.11(-0.65%)
Feb 02, 2005 15.82 16.20 15.82 16.12 66,764 +0.19(+1.19%)
Feb 01, 2005 16.12 16.20 15.83 15.94 110,433 -0.13(-0.84%)
Jan 31, 2005 15.90 16.37 15.88 16.07 180,591 +0.32(+2.03%)
Jan 28, 2005 15.25 15.87 15.12 15.75 40,946 +0.57(+3.75%)
Jan 27, 2005 15.13 15.28 14.96 15.18 34,842 +0.06(+0.40%)
Jan 26, 2005 15.05 15.30 14.97 15.12 69,502 +0.12(+0.80%)
Jan 25, 2005 15.15 15.15 14.93 15.00 121,686 -0.02(-0.10%)
Jan 24, 2005 14.62 15.21 14.62 15.02 112,508 +0.14(+0.94%)
Jan 21, 2005 14.66 15.00 14.44 14.88 86,231 +0.41(+2.87%)
Jan 20, 2005 15.00 15.00 14.31 14.46 131,019 -0.36(-2.46%)
Jan 19, 2005 15.48 15.57 14.41 14.82 166,295 -0.93(-5.87%)
Jan 18, 2005 15.28 15.89 15.13 15.75 140,881 +0.62(+4.13%)
Jan 14, 2005 15.14 15.16 14.88 15.12 29,946 +0.14(+0.97%)
Jan 13, 2005 15.04 15.12 14.75 14.98 51,098 -0.06(-0.40%)
Jan 12, 2005 15.30 15.31 14.51 15.04 200,390 -0.25(-1.64%)
Jan 11, 2005 15.36 15.39 15.13 15.29 33,117 +0.10(+0.65%)
Jan 10, 2005 15.25 15.41 14.96 15.19 51,545 +0.12(+0.78%)
Jan 07, 2005 15.00 15.25 14.68 15.07 62,357 +0.13(+0.87%)
Jan 06, 2005 14.07 15.07 14.07 14.95 107,903 +0.67(+4.69%)
Jan 05, 2005 14.53 14.85 13.77 14.28 84,747 -0.51(-3.48%)
Jan 04, 2005 14.52 14.83 14.32 14.79 39,745 +0.05(+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.