Texas Roadhouse, Inc. (FRA:ROW)
Germany · Delayed Price · Currency is EUR 154.65
+1.05 (0.68%)
At close: Jan 9, 2026
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 154.30 | 154.65 | 154.30 | 154.65 | 154.65 | 0.68% | 2 |
| Jan 8, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -1.54% | - |
| Jan 7, 2026 | 151.15 | 156.00 | 151.15 | 156.00 | 156.00 | 5.12% | 60 |
| Jan 6, 2026 | 148.25 | 148.40 | 148.25 | 148.40 | 148.40 | 0.95% | 60 |
| Jan 5, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 4.11% | 2 |
| Jan 2, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -0.53% | - |
| Dec 30, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -1.46% | - |
| Dec 29, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -2.04% | - |
| Dec 23, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | -1.54% | - |
| Dec 22, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.50% | - |
| Dec 19, 2025 | 148.00 | 148.60 | 148.00 | 148.60 | 148.60 | 1.85% | 17 |
| Dec 18, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 3.37% | - |
| Dec 17, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -1.16% | - |
| Dec 16, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -1.24% | - |
| Dec 15, 2025 | 143.00 | 144.60 | 143.00 | 144.60 | 144.60 | 2.01% | 7 |
| Dec 12, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 0.28% | - |
| Dec 11, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0.18% | - |
| Dec 10, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -0.04% | - |
| Dec 9, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -0.67% | - |
| Dec 8, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.39% | - |
| Dec 5, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -1.21% | - |
| Dec 4, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -0.76% | - |
| Dec 3, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.17% | - |
| Dec 2, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -2.61% | - |
| Dec 1, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.07 | -1.29% | - |
| Nov 28, 2025 | 152.15 | 153.70 | 151.60 | 151.60 | 151.01 | -0.07% | 97 |
| Nov 27, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.11 | 0.46% | - |
| Nov 26, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.41 | 2.58% | - |
| Nov 25, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 146.62 | -1.90% | - |
| Nov 24, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 149.46 | 0.03% | - |
| Nov 21, 2025 | 143.55 | 150.00 | 143.55 | 150.00 | 149.41 | 2.70% | 10 |
| Nov 20, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 145.48 | -0.48% | - |
| Nov 19, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.18 | 1.35% | - |
| Nov 18, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.23 | 0.56% | - |
| Nov 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | 0.28% | - |
| Nov 14, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.04 | -0.45% | - |
| Nov 13, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 143.69 | 0.84% | - |
| Nov 12, 2025 | 141.00 | 143.05 | 141.00 | 143.05 | 142.49 | 2.66% | 1 |
| Nov 11, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 138.81 | -3.16% | - |
| Nov 10, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.34 | 2.97% | - |
| Nov 7, 2025 | 138.50 | 139.75 | 138.50 | 139.75 | 139.20 | -1.06% | 60 |
| Nov 6, 2025 | 143.30 | 143.30 | 141.25 | 141.25 | 140.70 | 0.89% | 69 |
| Nov 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | 1.30% | - |
| Nov 4, 2025 | 138.40 | 138.40 | 138.20 | 138.20 | 137.66 | -3.19% | 30 |
| Nov 3, 2025 | 141.20 | 142.75 | 141.20 | 142.75 | 142.19 | - | 25 |
| Oct 31, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.19 | -2.66% | - |
| Oct 30, 2025 | 146.65 | 146.65 | 146.65 | 146.65 | 146.08 | -1.05% | - |
| Oct 29, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.62 | -0.67% | - |
| Oct 28, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 148.62 | -1.36% | - |
| Oct 27, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 150.66 | -0.40% | - |