Texas Roadhouse, Inc. (FRA:ROW)
Germany · Delayed Price · Currency is EUR 159.00
+1.05 (0.66%)
Last updated: Feb 20, 2026, 8:04 AM CET
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.66% | - |
| Feb 19, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0.35% | - |
| Feb 18, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 4.27% | - |
| Feb 17, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -0.72% | - |
| Feb 16, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -0.46% | - |
| Feb 13, 2026 | 152.40 | 152.75 | 152.40 | 152.75 | 152.75 | -0.94% | 35 |
| Feb 12, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.85% | - |
| Feb 11, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -2.43% | - |
| Feb 10, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -1.20% | - |
| Feb 9, 2026 | 160.40 | 160.40 | 158.60 | 158.60 | 158.60 | 1.57% | 13 |
| Feb 6, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -0.48% | - |
| Feb 5, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 1.13% | - |
| Feb 4, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | 0.29% | - |
| Feb 3, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 2.55% | - |
| Feb 2, 2026 | 148.70 | 150.85 | 148.70 | 150.85 | 150.85 | -0.89% | 220 |
| Jan 30, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.56% | - |
| Jan 29, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -2.26% | - |
| Jan 28, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -1.31% | - |
| Jan 27, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -1.69% | - |
| Jan 26, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -1.66% | - |
| Jan 23, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.64% | - |
| Jan 22, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -1.06% | - |
| Jan 21, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.52% | - |
| Jan 20, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 0.06% | - |
| Jan 19, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -1.47% | - |
| Jan 16, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 2.84% | - |
| Jan 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.09% | - |
| Jan 14, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 1.06% | - |
| Jan 13, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 3.49% | - |
| Jan 12, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 0.06% | - |
| 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% | - |