Texas Roadhouse Inc (NQ: TXRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.465	6.509	6.367	6.420	353,918	-0.00(-0.03%)
Aug 30, 2005	6.435	6.494	6.389	6.422	595,758	-0.02(-0.27%)
Aug 29, 2005	6.395	6.474	6.360	6.439	581,246	+0.04(+0.70%)
Aug 26, 2005	6.428	6.513	6.363	6.395	472,102	-0.03(-0.51%)
Aug 25, 2005	6.379	6.441	6.319	6.428	711,357	+0.05(+0.76%)
Aug 24, 2005	6.548	6.577	6.340	6.379	1,494,281	-0.36(-5.36%)
Aug 23, 2005	6.886	6.916	6.686	6.741	648,597	+0.05(+0.78%)
Aug 22, 2005	6.896	6.919	6.577	6.688	643,088	-0.19(-2.77%)
Aug 19, 2005	6.974	7.077	6.853	6.879	471,366	-0.03(-0.48%)
Aug 18, 2005	6.896	6.919	6.853	6.912	233,345	+0.01(+0.11%)
Aug 17, 2005	6.838	7.009	6.838	6.904	160,943	+0.04(+0.59%)
Aug 16, 2005	7.048	7.059	6.834	6.863	336,387	-0.17(-2.38%)
Aug 15, 2005	7.151	7.151	6.752	7.030	593,804	-0.09(-1.28%)
Aug 12, 2005	7.221	7.221	6.962	7.122	299,997	-0.13(-1.85%)
Aug 11, 2005	7.162	7.267	7.023	7.256	215,256	+0.08(+1.08%)
Aug 10, 2005	7.232	7.271	7.048	7.178	146,984	-0.02(-0.22%)
Aug 09, 2005	6.988	7.367	6.988	7.194	378,542	+0.21(+3.04%)
Aug 08, 2005	6.805	7.019	6.805	6.982	282,434	+0.19(+2.75%)
Aug 05, 2005	7.126	7.203	6.768	6.795	253,582	-0.35(-4.87%)
Aug 04, 2005	7.238	7.271	7.081	7.143	231,530	-0.11(-1.55%)
Aug 03, 2005	7.437	7.437	7.180	7.256	325,737	-0.15(-2.05%)
Aug 02, 2005	7.396	7.433	7.355	7.407	154,632	+0.03(+0.37%)
Aug 01, 2005	7.328	7.404	7.260	7.380	168,466	+0.07(+0.90%)
Jul 29, 2005	7.283	7.337	7.252	7.314	203,374	+0.07(+0.97%)
Jul 28, 2005	7.170	7.310	7.131	7.244	175,690	+0.10(+1.39%)
Jul 27, 2005	7.232	7.232	7.024	7.145	263,069	-0.07(-1.02%)
Jul 26, 2005	7.085	7.291	7.077	7.219	275,642	+0.14(+2.01%)
Jul 25, 2005	7.145	7.186	7.063	7.077	160,511	-0.06(-0.87%)
Jul 22, 2005	7.048	7.157	6.974	7.139	329,728	+0.11(+1.55%)
Jul 21, 2005	7.229	7.229	7.001	7.030	262,647	-0.20(-2.72%)
Jul 20, 2005	7.108	7.250	7.059	7.227	182,551	+0.11(+1.50%)
Jul 19, 2005	7.147	7.250	7.110	7.120	357,601	-0.01(-0.14%)
Jul 18, 2005	7.052	7.176	7.042	7.129	449,249	+0.07(+0.94%)
Jul 15, 2005	6.931	7.089	6.931	7.063	309,533	+0.08(+1.09%)
Jul 14, 2005	6.999	7.026	6.816	6.988	344,608	+0.02(+0.22%)
Jul 13, 2005	7.046	7.120	6.900	6.972	303,389	-0.07(-0.99%)
Jul 12, 2005	7.112	7.112	6.988	7.042	191,215	-0.03(-0.49%)
Jul 11, 2005	7.021	7.207	7.003	7.077	369,876	+0.07(+0.94%)
Jul 08, 2005	7.009	7.013	6.814	7.011	351,434	+0.02(+0.25%)
Jul 07, 2005	6.931	7.024	6.805	6.993	360,985	+0.00(+0.03%)
Jul 06, 2005	7.071	7.089	6.931	6.991	357,346	-0.08(-1.13%)
Jul 05, 2005	6.832	7.114	6.807	7.071	998,601	+0.22(+3.15%)
Jul 01, 2005	6.746	6.886	6.743	6.855	501,229	+0.10(+1.47%)
Jun 30, 2005	6.805	6.805	6.746	6.756	1,277,083	+0.00(+0.00%)
Jun 29, 2005	6.919	6.939	6.756	6.756	2,481,618	-0.07(-1.00%)
Jun 28, 2005	6.562	6.902	6.562	6.824	690,722	+0.26(+3.97%)
Jun 27, 2005	6.521	6.589	6.455	6.564	466,814	+0.04(+0.66%)
Jun 24, 2005	6.406	6.531	6.270	6.521	2,395,046	+0.09(+1.42%)
Jun 23, 2005	6.391	6.566	6.391	6.430	261,727	-0.01(-0.15%)
Jun 22, 2005	6.494	6.571	6.354	6.439	348,818	-0.02(-0.36%)
Jun 21, 2005	6.381	6.533	6.367	6.463	171,014	+0.09(+1.40%)
Jun 20, 2005	6.264	6.402	6.188	6.373	218,532	+0.11(+1.74%)
Jun 17, 2005	6.286	6.297	6.095	6.264	525,619	+0.03(+0.47%)
Jun 16, 2005	6.253	6.330	6.186	6.235	384,843	-0.02(-0.28%)
Jun 15, 2005	6.511	6.513	6.153	6.253	765,055	-0.41(-6.13%)
Jun 14, 2005	6.715	6.723	6.517	6.661	166,254	-0.01(-0.20%)
Jun 13, 2005	6.367	6.744	6.367	6.675	273,320	+0.27(+4.25%)
Jun 10, 2005	6.387	6.428	6.354	6.402	157,562	+0.04(+0.64%)
Jun 09, 2005	6.241	6.433	6.126	6.361	581,130	+0.04(+0.71%)
Jun 08, 2005	6.231	6.358	6.218	6.317	133,225	+0.09(+1.40%)
Jun 07, 2005	6.377	6.387	6.070	6.229	206,823	-0.10(-1.57%)
Jun 06, 2005	6.122	6.447	6.122	6.328	293,058	+0.18(+3.01%)
Jun 03, 2005	6.066	6.202	6.048	6.144	303,291	+0.00(+0.06%)
Jun 02, 2005	5.967	6.144	5.949	6.140	142,748	+0.11(+1.77%)
Jun 01, 2005	6.008	6.041	5.938	6.033	157,844	+0.07(+1.21%)
May 31, 2005	6.062	6.068	5.940	5.961	193,157	-0.05(-0.84%)
May 27, 2005	5.848	6.054	5.848	6.012	139,423	+0.12(+2.11%)
May 26, 2005	5.990	5.990	5.803	5.887	120,752	-0.04(-0.72%)
May 25, 2005	6.013	6.013	5.901	5.930	251,923	-0.07(-1.20%)
May 24, 2005	5.885	6.008	5.811	6.002	176,934	+0.14(+2.39%)
May 23, 2005	5.858	5.889	5.741	5.862	107,932	+0.01(+0.10%)
May 20, 2005	5.831	5.860	5.695	5.856	264,000	+0.02(+0.40%)
May 19, 2005	5.802	5.858	5.802	5.833	1,943,379	-0.02(-0.40%)
May 18, 2005	5.706	5.988	5.623	5.856	389,359	+0.18(+3.12%)
May 17, 2005	5.638	5.800	5.576	5.679	438,749	+0.04(+0.76%)
May 16, 2005	5.541	5.638	5.541	5.636	104,216	+0.05(+0.83%)
May 13, 2005	5.665	5.665	5.481	5.590	424,658	-0.06(-1.10%)
May 12, 2005	5.658	5.759	5.595	5.652	94,595	-0.03(-0.48%)
May 11, 2005	5.759	5.778	5.516	5.679	391,056	-0.06(-1.02%)
May 10, 2005	5.833	5.881	5.638	5.737	1,235,077	+0.08(+1.41%)
May 09, 2005	5.687	5.735	5.599	5.658	402,732	+0.05(+0.97%)
May 06, 2005	5.638	5.669	5.436	5.603	347,697	+0.02(+0.31%)
May 05, 2005	5.595	5.780	5.516	5.586	498,472	+0.28(+5.32%)
May 04, 2005	5.306	5.403	5.294	5.304	453,891	+0.17(+3.33%)
May 03, 2005	5.142	5.203	5.117	5.133	138,531	-0.04(-0.75%)
May 02, 2005	5.113	5.214	5.028	5.172	165,354	+0.11(+2.23%)
Apr 29, 2005	4.987	5.131	4.958	5.059	156,476	+0.07(+1.32%)
Apr 28, 2005	5.001	5.088	4.981	4.993	94,552	-0.07(-1.42%)
Apr 27, 2005	5.047	5.135	5.043	5.065	211,627	-0.03(-0.61%)
Apr 26, 2005	5.094	5.150	5.057	5.096	279,335	-0.04(-0.76%)
Apr 25, 2005	5.119	5.162	5.055	5.135	175,389	+0.07(+1.46%)
Apr 22, 2005	5.183	5.212	4.967	5.061	643,140	-0.12(-2.36%)
Apr 21, 2005	5.432	5.436	5.179	5.183	782,442	-0.17(-3.23%)
Apr 20, 2005	5.446	5.457	5.347	5.356	225,244	-0.12(-2.13%)
Apr 19, 2005	5.471	5.487	5.370	5.473	233,291	+0.02(+0.43%)
Apr 18, 2005	5.419	5.594	5.391	5.450	261,452	+0.09(+1.59%)
Apr 15, 2005	5.507	5.594	5.364	5.364	195,656	-0.14(-2.54%)
Apr 14, 2005	5.734	5.757	5.461	5.504	333,758	-0.24(-4.13%)
Apr 13, 2005	5.788	5.870	5.675	5.741	188,949	-0.09(-1.47%)
Apr 12, 2005	5.640	5.833	5.607	5.827	164,904	+0.16(+2.74%)
Apr 11, 2005	5.656	5.702	5.605	5.671	111,270	+0.08(+1.36%)
Apr 08, 2005	5.658	5.671	5.465	5.595	299,865	-0.10(-1.74%)
Apr 07, 2005	5.774	5.774	5.508	5.695	245,311	-0.04(-0.71%)
Apr 06, 2005	5.671	5.741	5.654	5.735	81,348	+0.12(+2.15%)
Apr 05, 2005	5.397	5.669	5.397	5.615	214,883	+0.20(+3.74%)
Apr 04, 2005	5.230	5.430	5.135	5.413	211,372	+0.15(+2.84%)
Apr 01, 2005	5.514	5.514	5.211	5.263	532,591	-0.20(-3.60%)
Mar 31, 2005	5.366	5.490	5.366	5.459	193,424	+0.07(+1.23%)
Mar 30, 2005	5.483	5.537	5.269	5.393	1,089,499	-0.09(-1.70%)
Mar 29, 2005	5.922	5.922	5.424	5.487	581,328	-0.41(-6.90%)
Mar 28, 2005	5.990	6.027	5.881	5.893	190,873	-0.08(-1.33%)
Mar 24, 2005	5.918	5.977	5.846	5.973	742,151	+0.08(+1.39%)
Mar 23, 2005	5.885	5.903	5.805	5.891	308,854	+0.04(+0.66%)
Mar 22, 2005	5.599	5.883	5.599	5.852	324,415	+0.20(+3.61%)
Mar 21, 2005	5.595	5.658	5.590	5.648	351,665	+0.02(+0.35%)
Mar 18, 2005	5.644	5.644	5.551	5.629	240,014	+0.01(+0.17%)
Mar 17, 2005	5.560	5.654	5.560	5.619	98,517	+0.05(+0.91%)
Mar 16, 2005	5.594	5.646	5.568	5.568	213,494	-0.08(-1.34%)
Mar 15, 2005	5.619	5.658	5.595	5.644	118,013	+0.05(+0.83%)
Mar 14, 2005	5.601	5.658	5.592	5.597	284,528	-0.03(-0.45%)
Mar 11, 2005	5.658	5.662	5.580	5.623	207,432	-0.01(-0.21%)
Mar 10, 2005	5.599	5.654	5.516	5.634	329,548	+0.04(+0.73%)
Mar 09, 2005	5.461	5.594	5.378	5.594	179,010	+0.13(+2.38%)
Mar 08, 2005	5.597	5.597	5.389	5.463	112,446	-0.10(-1.75%)
Mar 07, 2005	5.555	5.580	5.471	5.560	118,942	+0.05(+0.99%)
Mar 04, 2005	5.487	5.547	5.374	5.506	392,270	-0.03(-0.63%)
Mar 03, 2005	5.461	5.609	5.426	5.541	299,500	+0.06(+1.06%)
Mar 02, 2005	5.541	5.638	5.432	5.483	262,393	-0.08(-1.40%)
Mar 01, 2005	5.376	5.625	5.376	5.560	432,050	+0.12(+2.14%)
Feb 28, 2005	5.376	5.502	5.376	5.444	386,672	+0.03(+0.54%)
Feb 25, 2005	5.230	5.481	5.230	5.415	310,898	+0.21(+4.11%)
Feb 24, 2005	5.049	5.222	4.979	5.201	155,746	+0.13(+2.57%)
Feb 23, 2005	5.211	5.211	4.921	5.071	416,717	-0.09(-1.66%)
Feb 22, 2005	5.220	5.279	5.107	5.156	287,678	-0.10(-1.96%)
Feb 18, 2005	5.349	5.352	5.201	5.259	318,765	-0.09(-1.64%)
Feb 17, 2005	5.644	5.689	5.100	5.347	794,830	-0.30(-5.35%)
Feb 16, 2005	5.697	5.755	5.603	5.649	268,256	-0.09(-1.51%)
Feb 15, 2005	5.712	5.763	5.697	5.735	124,021	-0.03(-0.51%)
Feb 14, 2005	5.774	5.788	5.675	5.765	383,439	-0.03(-0.50%)
Feb 11, 2005	5.918	5.918	5.737	5.794	177,770	-0.14(-2.42%)
Feb 10, 2005	6.048	6.077	5.905	5.938	109,182	-0.14(-2.24%)
Feb 09, 2005	6.153	6.173	6.058	6.074	157,209	-0.09(-1.48%)
Feb 08, 2005	6.218	6.218	6.093	6.165	99,104	+0.00(+0.03%)
Feb 07, 2005	6.288	6.288	6.152	6.163	151,124	-0.08(-1.27%)
Feb 04, 2005	6.282	6.309	6.210	6.243	296,306	+0.01(+0.22%)
Feb 03, 2005	6.220	6.280	6.076	6.229	200,198	-0.04(-0.65%)
Feb 02, 2005	6.152	6.297	6.152	6.270	171,698	+0.07(+1.19%)
Feb 01, 2005	6.270	6.301	6.155	6.196	284,003	-0.05(-0.84%)
Jan 31, 2005	6.183	6.365	6.175	6.249	464,430	+0.12(+2.03%)
Jan 28, 2005	5.930	6.171	5.881	6.124	105,301	+0.22(+3.75%)
Jan 27, 2005	5.883	5.942	5.817	5.903	89,604	+0.02(+0.40%)
Jan 26, 2005	5.852	5.949	5.823	5.879	178,740	+0.05(+0.80%)
Jan 25, 2005	5.891	5.891	5.803	5.833	312,943	-0.01(-0.10%)
Jan 24, 2005	5.683	5.916	5.683	5.838	289,339	+0.05(+0.94%)
Jan 21, 2005	5.700	5.833	5.613	5.784	221,762	+0.16(+2.87%)
Jan 20, 2005	5.833	5.833	5.564	5.623	336,945	-0.14(-2.46%)
Jan 19, 2005	6.021	6.054	5.603	5.765	427,665	-0.36(-5.87%)
Jan 18, 2005	5.940	6.181	5.881	6.124	362,307	+0.24(+4.13%)
Jan 14, 2005	5.889	5.897	5.784	5.881	77,012	+0.06(+0.97%)
Jan 13, 2005	5.850	5.881	5.735	5.825	131,410	-0.02(-0.40%)
Jan 12, 2005	5.949	5.953	5.640	5.848	515,348	-0.10(-1.64%)
Jan 11, 2005	5.971	5.984	5.885	5.945	85,167	+0.04(+0.65%)
Jan 10, 2005	5.930	5.992	5.817	5.907	132,559	+0.05(+0.78%)
Jan 07, 2005	5.833	5.930	5.708	5.862	160,365	+0.05(+0.87%)
Jan 06, 2005	5.471	5.860	5.471	5.811	277,497	+0.26(+4.69%)
Jan 05, 2005	5.650	5.774	5.352	5.551	217,946	-0.20(-3.48%)
Jan 04, 2005	5.646	5.767	5.568	5.751	102,213	+0.02(+0.37%)
Jan 03, 2005	5.757	5.942	5.597	5.730	237,414	-0.02(-0.27%)
Dec 31, 2004	5.687	5.751	5.562	5.745	100,811	+0.16(+2.78%)
Dec 30, 2004	5.687	5.687	5.590	5.590	27,260	-0.05(-0.86%)
Dec 29, 2004	5.700	5.716	5.607	5.638	23,145	-0.04(-0.69%)
Dec 28, 2004	5.385	5.728	5.280	5.677	192,365	+0.28(+5.23%)
Dec 27, 2004	5.500	5.500	5.302	5.395	47,062	+0.03(+0.58%)
Dec 23, 2004	5.384	5.484	5.327	5.364	66,093	+0.02(+0.33%)
Dec 22, 2004	5.179	5.376	5.113	5.347	460,853	+0.21(+4.01%)
Dec 21, 2004	5.055	5.345	5.055	5.141	241,742	-0.11(-2.07%)
Dec 20, 2004	5.531	5.531	5.020	5.249	371,871	-0.06(-1.17%)
Dec 17, 2004	5.489	5.500	5.055	5.312	1,316,467	-0.08(-1.41%)
Dec 16, 2004	5.405	5.457	5.298	5.387	180,535	+0.02(+0.40%)
Dec 15, 2004	5.317	5.399	5.317	5.366	421,763	-0.01(-0.18%)
Dec 14, 2004	5.442	5.442	5.331	5.376	156,618	-0.02(-0.36%)
Dec 13, 2004	5.518	5.518	5.323	5.395	262,316	-0.05(-0.89%)
Dec 10, 2004	5.444	5.473	5.376	5.444	228,369	-0.05(-0.92%)
Dec 09, 2004	5.599	5.599	5.465	5.494	175,906	-0.10(-1.70%)
Dec 08, 2004	5.473	5.590	5.473	5.590	150,960	+0.06(+1.09%)
Dec 07, 2004	5.638	5.638	5.395	5.529	149,931	-0.07(-1.25%)
Dec 06, 2004	5.522	5.720	5.232	5.599	670,706	+0.11(+1.98%)
Dec 03, 2004	5.279	5.498	5.212	5.490	513,573	+0.28(+5.33%)
Dec 02, 2004	5.055	5.279	5.045	5.212	446,966	+0.14(+2.84%)
Dec 01, 2004	5.016	5.104	4.884	5.069	500,972	+0.13(+2.64%)
Nov 30, 2004	4.938	4.956	4.880	4.938	323,008	-0.00(-0.04%)
Nov 29, 2004	4.664	4.967	4.664	4.940	110,069	+0.03(+0.59%)
Nov 26, 2004	4.938	4.938	4.909	4.911	14,658	-0.03(-0.55%)
Nov 24, 2004	4.604	5.051	4.604	4.938	123,700	+0.17(+3.63%)
Nov 23, 2004	4.658	4.779	4.596	4.765	147,102	+0.01(+0.21%)
Nov 22, 2004	4.723	4.851	4.656	4.756	65,064	-0.03(-0.53%)
Nov 19, 2004	4.857	4.861	4.608	4.781	174,877	-0.08(-1.60%)
Nov 18, 2004	4.814	4.954	4.715	4.859	129,872	-0.05(-0.95%)
Nov 17, 2004	4.812	4.923	4.804	4.905	241,999	+0.14(+2.85%)
Nov 16, 2004	4.899	4.899	4.769	4.769	98,239	-0.09(-1.80%)
Nov 15, 2004	5.084	5.162	4.857	4.857	467,539	-0.08(-1.65%)
Nov 12, 2004	5.133	5.158	4.717	4.938	139,130	-0.07(-1.36%)
Nov 11, 2004	4.676	5.086	4.627	5.006	699,252	+0.33(+7.11%)
Nov 10, 2004	4.567	4.789	4.544	4.674	282,889	+0.11(+2.52%)
Nov 09, 2004	4.476	4.569	4.456	4.559	254,343	+0.03(+0.60%)
Nov 08, 2004	4.631	4.631	4.481	4.532	106,469	-0.07(-1.48%)
Nov 05, 2004	4.812	4.812	4.584	4.600	184,650	-0.15(-3.24%)
Nov 04, 2004	4.715	4.802	4.660	4.754	73,037	+0.07(+1.46%)
Nov 03, 2004	4.763	4.804	4.635	4.686	298,063	+0.04(+0.88%)
Nov 02, 2004	4.472	4.647	4.472	4.645	431,792	+0.16(+3.64%)
Nov 01, 2004	4.394	4.549	4.394	4.481	390,645	+0.01(+0.13%)
Oct 29, 2004	4.472	4.491	4.374	4.476	551,378	+0.00(+0.09%)
Oct 28, 2004	4.456	4.738	4.291	4.472	432,050	-0.05(-1.16%)
Oct 27, 2004	4.476	4.575	4.388	4.524	394,502	-0.04(-0.98%)
Oct 26, 2004	4.619	4.666	4.522	4.569	126,014	+0.00(+0.00%)
Oct 25, 2004	4.666	4.666	4.460	4.569	281,861	-0.10(-2.08%)
Oct 22, 2004	4.666	4.715	4.227	4.666	446,708	+0.08(+1.69%)
Oct 21, 2004	4.491	4.750	4.472	4.588	357,727	+0.12(+2.61%)
Oct 20, 2004	4.549	4.703	4.248	4.472	631,358	-0.12(-2.54%)
Oct 19, 2004	4.820	4.820	4.514	4.588	622,100	-0.22(-4.61%)
Oct 18, 2004	4.802	4.810	4.715	4.810	140,159	+0.01(+0.16%)
Oct 15, 2004	4.713	4.802	4.627	4.802	773,318	+0.14(+3.09%)
Oct 14, 2004	4.763	4.861	4.627	4.658	221,425	-0.11(-2.28%)
Oct 13, 2004	4.837	5.016	4.715	4.767	592,268	-0.09(-1.88%)
Oct 12, 2004	4.598	4.921	4.433	4.859	1,282,005	+0.19(+4.12%)
Oct 11, 2004	4.507	4.835	4.448	4.666	1,041,292	+0.19(+4.35%)
Oct 08, 2004	4.374	4.472	4.374	4.472	449,023	+0.12(+2.68%)
Oct 07, 2004	4.326	4.394	4.219	4.355	1,698,882	-0.02(-0.45%)
Oct 06, 2004	4.301	4.411	4.180	4.374	2,621,104	+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.