Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Roadhouse Inc
(NQ:
TXRH
)
167.93
-2.23 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
6.083
6.089
5.960
5.982
192,492
-0.05(-0.84%)
May 27, 2005
5.868
6.075
5.868
6.032
138,943
+0.12(+2.11%)
May 26, 2005
6.011
6.011
5.824
5.908
120,337
-0.04(-0.72%)
May 25, 2005
6.034
6.034
5.921
5.950
251,056
-0.07(-1.20%)
May 24, 2005
5.905
6.028
5.831
6.023
176,325
+0.14(+2.39%)
May 23, 2005
5.878
5.909
5.761
5.882
107,561
+0.01(+0.10%)
May 20, 2005
5.851
5.880
5.714
5.876
263,091
+0.02(+0.40%)
May 19, 2005
5.822
5.878
5.822
5.853
1,936,688
-0.02(-0.40%)
May 18, 2005
5.726
6.009
5.642
5.876
388,019
+0.18(+3.12%)
May 17, 2005
5.658
5.820
5.595
5.699
437,238
+0.04(+0.76%)
May 16, 2005
5.560
5.658
5.560
5.656
103,857
+0.05(+0.83%)
May 13, 2005
5.685
5.685
5.500
5.609
423,197
-0.06(-1.10%)
May 12, 2005
5.677
5.779
5.615
5.671
94,270
-0.03(-0.48%)
May 11, 2005
5.779
5.798
5.535
5.699
389,710
-0.06(-1.02%)
May 10, 2005
5.853
5.902
5.658
5.757
1,230,825
+0.08(+1.41%)
May 09, 2005
5.706
5.755
5.619
5.677
401,345
+0.05(+0.97%)
May 06, 2005
5.658
5.689
5.455
5.623
346,500
+0.02(+0.31%)
May 05, 2005
5.615
5.800
5.535
5.605
496,756
+0.28(+5.32%)
May 04, 2005
5.324
5.422
5.312
5.322
452,329
+0.17(+3.33%)
May 03, 2005
5.160
5.221
5.135
5.150
138,054
-0.04(-0.75%)
May 02, 2005
5.131
5.232
5.045
5.189
164,785
+0.11(+2.23%)
Apr 29, 2005
5.004
5.149
4.975
5.076
155,938
+0.07(+1.32%)
Apr 28, 2005
5.018
5.106
4.998
5.010
94,226
-0.07(-1.42%)
Apr 27, 2005
5.065
5.152
5.061
5.082
210,898
-0.03(-0.61%)
Apr 26, 2005
5.111
5.168
5.074
5.113
278,374
-0.04(-0.76%)
Apr 25, 2005
5.137
5.180
5.072
5.152
174,785
+0.07(+1.46%)
Apr 22, 2005
5.201
5.230
4.985
5.078
640,925
-0.12(-2.36%)
Apr 21, 2005
5.451
5.455
5.197
5.201
779,749
-0.17(-3.23%)
Apr 20, 2005
5.465
5.476
5.365
5.375
224,469
-0.12(-2.13%)
Apr 19, 2005
5.490
5.506
5.388
5.492
232,488
+0.02(+0.43%)
Apr 18, 2005
5.437
5.613
5.410
5.468
260,551
+0.09(+1.59%)
Apr 15, 2005
5.526
5.613
5.383
5.383
194,983
-0.14(-2.54%)
Apr 14, 2005
5.753
5.777
5.480
5.523
332,609
-0.24(-4.13%)
Apr 13, 2005
5.808
5.890
5.695
5.761
188,299
-0.09(-1.47%)
Apr 12, 2005
5.660
5.853
5.627
5.847
164,336
+0.16(+2.74%)
Apr 11, 2005
5.675
5.722
5.625
5.691
110,887
+0.08(+1.36%)
Apr 08, 2005
5.677
5.691
5.484
5.615
298,833
-0.10(-1.74%)
Apr 07, 2005
5.794
5.794
5.527
5.714
244,467
-0.04(-0.71%)
Apr 06, 2005
5.691
5.761
5.673
5.755
81,068
+0.12(+2.15%)
Apr 05, 2005
5.416
5.689
5.416
5.634
214,143
+0.20(+3.74%)
Apr 04, 2005
5.248
5.449
5.152
5.431
210,645
+0.15(+2.84%)
Apr 01, 2005
5.533
5.533
5.229
5.281
530,758
-0.20(-3.60%)
Mar 31, 2005
5.385
5.509
5.385
5.478
192,758
+0.07(+1.23%)
Mar 30, 2005
5.502
5.556
5.287
5.412
1,085,748
-0.09(-1.70%)
Mar 29, 2005
5.943
5.943
5.443
5.506
579,327
-0.41(-6.90%)
Mar 28, 2005
6.011
6.048
5.902
5.913
190,216
-0.08(-1.33%)
Mar 24, 2005
5.939
5.997
5.866
5.993
739,596
+0.08(+1.39%)
Mar 23, 2005
5.905
5.923
5.825
5.911
307,790
+0.04(+0.66%)
Mar 22, 2005
5.619
5.904
5.619
5.872
323,298
+0.20(+3.61%)
Mar 21, 2005
5.615
5.677
5.609
5.667
350,454
+0.02(+0.35%)
Mar 18, 2005
5.664
5.664
5.570
5.648
239,187
+0.01(+0.17%)
Mar 17, 2005
5.580
5.673
5.580
5.638
98,178
+0.05(+0.91%)
Mar 16, 2005
5.613
5.666
5.587
5.587
212,759
-0.08(-1.34%)
Mar 15, 2005
5.638
5.677
5.615
5.664
117,607
+0.05(+0.83%)
Mar 14, 2005
5.621
5.677
5.611
5.617
283,548
-0.03(-0.45%)
Mar 11, 2005
5.677
5.681
5.599
5.642
206,718
-0.01(-0.21%)
Mar 10, 2005
5.619
5.673
5.535
5.654
328,414
+0.04(+0.73%)
Mar 09, 2005
5.480
5.613
5.396
5.613
178,393
+0.13(+2.38%)
Mar 08, 2005
5.617
5.617
5.408
5.482
112,059
-0.10(-1.75%)
Mar 07, 2005
5.574
5.599
5.490
5.580
118,532
+0.05(+0.99%)
Mar 04, 2005
5.506
5.566
5.392
5.525
390,920
-0.04(-0.63%)
Mar 03, 2005
5.480
5.628
5.445
5.560
298,469
+0.06(+1.06%)
Mar 02, 2005
5.560
5.658
5.451
5.502
261,489
-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
.