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

Texas Roadhouse Inc (NQ: TXRH )

174.90 -3.43 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2004 5.720 5.785 5.595 5.779 100,223 +0.16(+2.78%)
Dec 30, 2004 5.720 5.720 5.622 5.622 27,101 -0.05(-0.86%)
Dec 29, 2004 5.734 5.750 5.640 5.671 23,010 -0.04(-0.69%)
Dec 28, 2004 5.417 5.761 5.311 5.710 191,242 +0.28(+5.23%)
Dec 27, 2004 5.532 5.532 5.333 5.427 46,788 +0.03(+0.58%)
Dec 23, 2004 5.415 5.516 5.358 5.396 65,707 +0.02(+0.33%)
Dec 22, 2004 5.210 5.407 5.143 5.378 458,164 +0.21(+4.01%)
Dec 21, 2004 5.085 5.376 5.085 5.171 240,331 -0.11(-2.07%)
Dec 20, 2004 5.564 5.564 5.049 5.280 369,702 -0.06(-1.17%)
Dec 17, 2004 5.521 5.532 5.085 5.343 1,308,786 -0.08(-1.41%)
Dec 16, 2004 5.437 5.489 5.329 5.419 179,481 +0.02(+0.40%)
Dec 15, 2004 5.349 5.431 5.349 5.398 419,302 -0.01(-0.18%)
Dec 14, 2004 5.474 5.474 5.362 5.407 155,704 -0.02(-0.36%)
Dec 13, 2004 5.550 5.550 5.355 5.427 260,785 -0.05(-0.89%)
Dec 10, 2004 5.476 5.505 5.407 5.476 227,036 -0.05(-0.92%)
Dec 09, 2004 5.632 5.632 5.497 5.527 174,879 -0.10(-1.70%)
Dec 08, 2004 5.505 5.622 5.505 5.622 150,079 +0.06(+1.09%)
Dec 07, 2004 5.671 5.671 5.427 5.562 149,056 -0.07(-1.25%)
Dec 06, 2004 5.554 5.753 5.263 5.632 666,793 +0.11(+1.98%)
Dec 03, 2004 5.310 5.531 5.243 5.523 510,577 +0.28(+5.33%)
Dec 02, 2004 5.085 5.310 5.075 5.243 444,358 +0.14(+2.84%)
Dec 01, 2004 5.046 5.134 4.913 5.098 498,049 +0.13(+2.64%)
Nov 30, 2004 4.967 4.985 4.909 4.967 321,124 -0.00(-0.04%)
Nov 29, 2004 4.692 4.997 4.692 4.969 109,427 +0.03(+0.59%)
Nov 26, 2004 4.967 4.967 4.938 4.940 14,573 -0.03(-0.55%)
Nov 24, 2004 4.631 5.081 4.631 4.967 122,978 +0.17(+3.63%)
Nov 23, 2004 4.686 4.807 4.623 4.793 146,244 +0.01(+0.21%)
Nov 22, 2004 4.750 4.879 4.684 4.783 64,685 -0.03(-0.53%)
Nov 19, 2004 4.885 4.889 4.635 4.809 173,857 -0.08(-1.60%)
Nov 18, 2004 4.842 4.983 4.742 4.887 129,114 -0.05(-0.95%)
Nov 17, 2004 4.840 4.952 4.832 4.934 240,587 +0.14(+2.85%)
Nov 16, 2004 4.928 4.928 4.797 4.797 97,666 -0.09(-1.80%)
Nov 15, 2004 5.114 5.192 4.885 4.885 464,812 -0.08(-1.65%)
Nov 12, 2004 5.163 5.188 4.744 4.967 138,318 -0.07(-1.36%)
Nov 11, 2004 4.703 5.116 4.654 5.036 695,172 +0.33(+7.11%)
Nov 10, 2004 4.594 4.817 4.570 4.701 281,239 +0.12(+2.52%)
Nov 09, 2004 4.502 4.596 4.482 4.586 252,859 +0.03(+0.60%)
Nov 08, 2004 4.658 4.658 4.508 4.559 105,848 -0.07(-1.48%)
Nov 05, 2004 4.840 4.840 4.611 4.627 183,572 -0.15(-3.24%)
Nov 04, 2004 4.742 4.830 4.688 4.782 72,610 +0.07(+1.46%)
Nov 03, 2004 4.791 4.832 4.662 4.713 296,324 +0.04(+0.88%)
Nov 02, 2004 4.498 4.674 4.498 4.672 429,273 +0.16(+3.64%)
Nov 01, 2004 4.420 4.576 4.420 4.508 388,366 +0.01(+0.13%)
Oct 29, 2004 4.498 4.518 4.400 4.502 548,161 +0.00(+0.09%)
Oct 28, 2004 4.482 4.766 4.316 4.498 429,529 -0.05(-1.16%)
Oct 27, 2004 4.502 4.602 4.414 4.551 392,201 -0.04(-0.98%)
Oct 26, 2004 4.647 4.694 4.549 4.596 125,279 +0.00(+0.00%)
Oct 25, 2004 4.694 4.694 4.486 4.596 280,216 -0.10(-2.08%)
Oct 22, 2004 4.694 4.742 4.252 4.694 444,102 +0.08(+1.70%)
Oct 21, 2004 4.518 4.778 4.498 4.615 355,640 +0.12(+2.61%)
Oct 20, 2004 4.576 4.731 4.273 4.498 627,675 -0.12(-2.54%)
Oct 19, 2004 4.848 4.848 4.541 4.615 618,471 -0.22(-4.61%)
Oct 18, 2004 4.830 4.838 4.742 4.838 139,341 +0.01(+0.16%)
Oct 15, 2004 4.740 4.830 4.654 4.830 768,806 +0.14(+3.09%)
Oct 14, 2004 4.791 4.889 4.654 4.686 220,133 -0.11(-2.28%)
Oct 13, 2004 4.866 5.046 4.742 4.795 588,813 -0.09(-1.88%)
Oct 12, 2004 4.625 4.950 4.459 4.887 1,274,526 +0.19(+4.13%)
Oct 11, 2004 4.533 4.864 4.474 4.694 1,035,216 +0.20(+4.35%)
Oct 08, 2004 4.400 4.498 4.400 4.498 446,403 +0.12(+2.68%)
Oct 07, 2004 4.351 4.420 4.244 4.380 1,688,970 -0.02(-0.45%)
Oct 06, 2004 4.326 4.437 4.205 4.400 2,605,811 +0.01(+0.18%)
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.