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 (%)
Aug 31, 2005
6.488
6.533
6.390
6.443
352,645
-0.00(-0.03%)
Aug 30, 2005
6.459
6.517
6.412
6.445
593,615
-0.02(-0.27%)
Aug 29, 2005
6.418
6.498
6.383
6.463
579,155
+0.04(+0.70%)
Aug 26, 2005
6.451
6.537
6.386
6.418
470,403
-0.03(-0.51%)
Aug 25, 2005
6.402
6.464
6.342
6.451
708,798
+0.05(+0.76%)
Aug 24, 2005
6.572
6.601
6.363
6.402
1,488,905
-0.36(-5.36%)
Aug 23, 2005
6.911
6.941
6.710
6.765
646,263
+0.05(+0.78%)
Aug 22, 2005
6.921
6.944
6.601
6.712
640,774
-0.19(-2.77%)
Aug 19, 2005
6.999
7.103
6.878
6.903
469,670
-0.03(-0.48%)
Aug 18, 2005
6.921
6.944
6.878
6.937
232,506
+0.01(+0.11%)
Aug 17, 2005
6.863
7.034
6.863
6.929
160,364
+0.04(+0.59%)
Aug 16, 2005
7.073
7.085
6.859
6.888
335,176
-0.17(-2.38%)
Aug 15, 2005
7.177
7.177
6.777
7.056
591,667
-0.09(-1.28%)
Aug 12, 2005
7.247
7.247
6.987
7.147
298,917
-0.13(-1.85%)
Aug 11, 2005
7.188
7.294
7.048
7.282
214,481
+0.08(+1.08%)
Aug 10, 2005
7.259
7.298
7.073
7.204
146,455
-0.02(-0.22%)
Aug 09, 2005
7.013
7.393
7.013
7.220
377,180
+0.21(+3.04%)
Aug 08, 2005
6.829
7.044
6.829
7.007
281,418
+0.19(+2.75%)
Aug 05, 2005
7.151
7.229
6.792
6.820
252,670
-0.35(-4.87%)
Aug 04, 2005
7.264
7.298
7.106
7.169
230,696
-0.11(-1.55%)
Aug 03, 2005
7.463
7.463
7.206
7.282
324,565
-0.15(-2.05%)
Aug 02, 2005
7.423
7.460
7.382
7.434
154,076
+0.03(+0.37%)
Aug 01, 2005
7.354
7.430
7.286
7.407
167,859
+0.07(+0.90%)
Jul 29, 2005
7.309
7.364
7.278
7.341
202,643
+0.07(+0.97%)
Jul 28, 2005
7.196
7.337
7.157
7.270
175,057
+0.10(+1.39%)
Jul 27, 2005
7.259
7.259
7.050
7.171
262,123
-0.07(-1.02%)
Jul 26, 2005
7.110
7.317
7.103
7.245
274,651
+0.14(+2.01%)
Jul 25, 2005
7.171
7.212
7.089
7.103
159,934
-0.06(-0.87%)
Jul 22, 2005
7.073
7.183
7.000
7.165
328,542
+0.11(+1.55%)
Jul 21, 2005
7.255
7.255
7.026
7.056
261,702
-0.20(-2.72%)
Jul 20, 2005
7.134
7.276
7.085
7.253
181,894
+0.11(+1.50%)
Jul 19, 2005
7.173
7.276
7.136
7.145
356,314
-0.01(-0.14%)
Jul 18, 2005
7.077
7.202
7.067
7.155
447,633
+0.07(+0.94%)
Jul 15, 2005
6.956
7.114
6.956
7.089
308,419
+0.08(+1.09%)
Jul 14, 2005
7.024
7.052
6.841
7.013
343,368
+0.02(+0.22%)
Jul 13, 2005
7.071
7.145
6.925
6.997
302,297
-0.07(-0.99%)
Jul 12, 2005
7.138
7.138
7.013
7.067
190,527
-0.04(-0.49%)
Jul 11, 2005
7.046
7.233
7.028
7.103
368,545
+0.07(+0.94%)
Jul 08, 2005
7.034
7.038
6.839
7.036
350,169
+0.02(+0.25%)
Jul 07, 2005
6.956
7.050
6.829
7.019
359,686
+0.00(+0.03%)
Jul 06, 2005
7.097
7.114
6.956
7.017
356,060
-0.08(-1.13%)
Jul 05, 2005
6.857
7.140
6.831
7.097
995,008
+0.22(+3.15%)
Jul 01, 2005
6.771
6.911
6.767
6.880
499,426
+0.10(+1.47%)
Jun 30, 2005
6.829
6.829
6.771
6.781
1,272,488
+0.00(+0.00%)
Jun 29, 2005
6.944
6.964
6.781
6.781
2,472,690
-0.07(-1.00%)
Jun 28, 2005
6.585
6.927
6.585
6.849
688,236
+0.26(+3.97%)
Jun 27, 2005
6.544
6.613
6.478
6.587
465,135
+0.04(+0.66%)
Jun 24, 2005
6.429
6.554
6.293
6.544
2,386,429
+0.09(+1.42%)
Jun 23, 2005
6.414
6.589
6.414
6.453
260,785
-0.01(-0.15%)
Jun 22, 2005
6.517
6.595
6.377
6.463
347,563
-0.02(-0.36%)
Jun 21, 2005
6.404
6.556
6.390
6.486
170,399
+0.09(+1.40%)
Jun 20, 2005
6.287
6.425
6.211
6.396
217,746
+0.11(+1.74%)
Jun 17, 2005
6.308
6.320
6.117
6.287
523,728
+0.03(+0.47%)
Jun 16, 2005
6.275
6.353
6.209
6.258
383,458
-0.02(-0.28%)
Jun 15, 2005
6.535
6.537
6.176
6.275
762,302
-0.41(-6.13%)
Jun 14, 2005
6.740
6.747
6.541
6.685
165,656
-0.01(-0.20%)
Jun 13, 2005
6.390
6.769
6.390
6.699
272,337
+0.27(+4.25%)
Jun 10, 2005
6.410
6.451
6.377
6.425
156,995
+0.04(+0.64%)
Jun 09, 2005
6.263
6.457
6.148
6.384
579,039
+0.04(+0.71%)
Jun 08, 2005
6.254
6.381
6.240
6.340
132,746
+0.09(+1.40%)
Jun 07, 2005
6.400
6.410
6.092
6.252
206,079
-0.10(-1.57%)
Jun 06, 2005
6.144
6.470
6.144
6.351
292,004
+0.19(+3.01%)
Jun 03, 2005
6.088
6.224
6.070
6.166
302,200
+0.00(+0.06%)
Jun 02, 2005
5.988
6.166
5.971
6.162
142,235
+0.11(+1.77%)
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
.