NASDAQ, TXRH End of Day and Historical Stock Data [Texas Roadhouse Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, TXRH:

14 Aug 25 16:57

LAST: 172.9	CHANGE: 2.26	OPEN: 174.2	HIGH: 174.5	ASK: 42.0	VOLUME: 1.13M
LAST: 172.9	CHG(%): 1.29	PREV: 175.2	LOW: 172.0	BID: 23.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	174.2	174.5	172.0	172.9	1.13M
13 Aug 25	176.6	176.7	173.7	175.2	1.08M
12 Aug 25	175.5	176.9	174.5	176.7	1.11M
11 Aug 25	173.7	177.3	173.3	174.9	1.6M
08 Aug 25	173.9	179.7	170.2	172.8	3.21M
07 Aug 25	184.9	186.0	181.8	185.0	1.45M
06 Aug 25	182.7	184.8	181.0	184.4	734.7K
05 Aug 25	183.3	184.4	181.9	182.2	858.3K
04 Aug 25	183.6	185.5	182.1	184.8	678.4K
01 Aug 25	184.2	184.8	182.0	183.0	1.11M

COMPANY PROFILE

Name:
About:	Texas Roadhouse, Inc. ("Texas Roadhouse" or the "Company") was incorporated under the laws of the state of Delaware in 2004. From April 1, 1997 through October 8, 2004, the business of the Company was conducted by Texas Roadhouse Holdings LLC ("Holdings") and its affiliates. On October 8, 2004, Holdings and its wholly-owned and majority-owned affiliates completed a reorganization and initial public offering. In connection with the reorganization and public offering, Holdings became a subsidiary of the Company. The principal executive office is located in Louisville, Kentucky. General Development of Business Texas Roadhouse is a growing, moderately priced, full-service, casual dining restaurant chain. Our founder and chairman, W. Kent Taylor, started the business in 1993. Our mission statement is "Legendary Food, Legendary Service?. ...
Sector:	Consumer Services
Industry:	Restaurants
CIK:	1289460

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 05, 2004

Purchase Intraday History
for this symbol from Oct 05, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.68
PEG Ratio:	1.46
EPS Ratio:	6.48
DivYield:	1.64
PtB:	8.94
PtS:	1.72
EBITDA:	278.28M
Shares:	66.34M
Market Cap:	11.471B
52wk range:	148.73 - 206.04

TECHNICALS

MA5:	174.50
MA20:	182.34
MA50:	186.14
MA200:	182.34
STO9:	15.62
RSI14:	29.84
WPR14:	-99.53
MTM14:	-14.67
ROC14:	-0.08
Week High:	185.97
Week Low:	170.18
Month High:	190.77
Month Low:	170.18
Volatility:	8.64