Skip to main content
Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
181.38
-1.48 (-0.81%)
At close: Dec 20, 2024, 4:00 PM
183.00
+1.62 (0.89%)
After-hours: Dec 20, 2024, 4:48 PM EST

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024181.37184.65180.76181.38181.38-0.81%1,303,388
Dec 19, 2024183.96185.87182.13182.86182.862.18%926,041
Dec 18, 2024187.25187.46178.30178.95178.95-4.26%788,721
Dec 17, 2024186.82188.12185.75186.92186.92-0.33%537,570
Dec 16, 2024187.15189.60186.97187.53187.530.36%715,154
Dec 13, 2024190.53190.78186.37186.86186.86-1.52%434,900
Dec 12, 2024192.06192.74189.51189.75189.75-1.48%395,928
Dec 11, 2024193.50195.71192.46192.61192.61-0.31%407,254
Dec 10, 2024192.39194.62190.92193.20193.200.41%597,210
Dec 9, 2024196.24196.50191.68192.42191.81-2.11%595,432
Dec 6, 2024196.80197.86195.10196.56195.940.13%570,621
Dec 5, 2024198.61199.47196.05196.31195.69-1.78%689,800
Dec 4, 2024196.00200.14193.56199.86199.231.92%1,151,954
Dec 3, 2024197.53199.42195.16196.10195.48-1.06%739,370
Dec 2, 2024203.98205.11197.92198.20197.57-3.44%719,014
Nov 29, 2024204.84206.04204.11205.27204.620.94%398,700
Nov 27, 2024205.00205.85202.59203.36202.72-0.66%695,300
Nov 26, 2024202.51204.94201.22204.71204.061.28%739,255
Nov 25, 2024196.01203.03196.01202.12201.483.70%876,948
Nov 22, 2024192.96196.15192.96194.90194.281.22%829,436
Nov 21, 2024193.72194.56192.39192.56191.95-0.44%553,114
Nov 20, 2024193.24193.71192.26193.41192.80-0.11%512,300
Nov 19, 2024193.37194.82192.01193.62193.01-1.10%496,984
Nov 18, 2024197.88199.04194.73195.77195.15-1.12%566,099
Nov 15, 2024199.05200.00197.27197.99197.36-0.46%592,412
Nov 14, 2024200.99203.32198.25198.91198.28-0.84%697,500
Nov 13, 2024196.37201.35196.37200.59199.952.24%671,100
Nov 12, 2024194.94197.75194.50196.19195.570.88%770,200
Nov 11, 2024198.99199.45194.21194.48193.86-1.66%554,666
Nov 8, 2024197.00199.48196.79197.77197.140.60%504,653
Nov 7, 2024198.79201.24196.48196.59195.97-0.70%783,112
Nov 6, 2024198.00201.22196.69197.97197.344.65%1,200,611
Nov 5, 2024185.61189.41185.50189.17188.572.03%616,320
Nov 4, 2024186.29187.09184.56185.41184.82-1.13%580,026
Nov 1, 2024191.45192.51187.21187.52186.93-1.88%1,150,141
Oct 31, 2024193.90196.16191.04191.12190.51-1.46%921,338
Oct 30, 2024193.79196.29193.66193.95193.340.40%885,242
Oct 29, 2024188.67193.23187.44193.18192.572.70%907,451
Oct 28, 2024189.39189.42186.68188.11187.510.39%826,127
Oct 25, 2024184.00189.97183.05187.38186.793.58%1,488,827
Oct 24, 2024179.26182.21178.23180.90180.331.07%1,573,827
Oct 23, 2024179.38180.25177.81178.99178.42-0.80%539,384
Oct 22, 2024180.05181.41178.28180.43179.86-0.33%755,900
Oct 21, 2024182.76182.94180.16181.02180.45-1.56%589,157
Oct 18, 2024182.69184.12181.95183.89183.310.87%508,865
Oct 17, 2024183.61184.19181.31182.30181.72-0.20%357,533
Oct 16, 2024180.80182.88180.75182.66182.080.58%674,909
Oct 15, 2024176.05181.97175.64181.61181.033.16%878,333
Oct 14, 2024175.29176.50174.75176.05175.490.20%465,659
Oct 11, 2024173.90177.55173.53175.70175.140.95%557,581
Oct 10, 2024175.11175.57173.35174.04173.49-1.10%433,044
Oct 9, 2024176.42177.26175.03175.98175.42-0.50%486,246
Oct 8, 2024175.94179.65175.94176.86176.300.76%505,428
Oct 7, 2024177.65178.25173.82175.53174.97-1.75%747,465
Oct 4, 2024177.98179.42176.64178.65178.081.77%436,839
Oct 3, 2024176.40177.34174.50175.55174.99-1.50%554,206
Oct 2, 2024176.71178.40172.86178.23177.660.57%531,329
Oct 1, 2024176.61178.14175.12177.22176.660.35%532,308
Sep 30, 2024175.62177.06174.26176.60176.040.97%641,039
Sep 27, 2024178.55179.00174.49174.90174.35-1.92%490,225
Sep 26, 2024178.51180.69177.19178.33177.760.68%555,981
Sep 25, 2024176.66179.32175.28177.13176.570.88%560,339
Sep 24, 2024175.96178.54174.73175.58175.020.17%747,846
Sep 23, 2024171.77175.93171.66175.28174.723.28%988,700
Sep 20, 2024172.49173.00169.26169.71169.17-1.61%1,411,768
Sep 19, 2024166.04172.64166.04172.49171.945.75%1,228,012
Sep 18, 2024165.54166.67162.94163.11162.59-1.52%592,918
Sep 17, 2024164.40166.50164.15165.62165.091.42%613,241
Sep 16, 2024165.02167.44163.09163.30162.78-0.38%869,000
Sep 13, 2024162.09164.32162.09163.92163.401.28%716,800
Sep 12, 2024163.33164.63160.82161.85161.34-0.68%865,300
Sep 11, 2024160.36163.22159.61162.96162.441.95%676,819
Sep 10, 2024161.49162.09156.44159.84159.33-0.88%992,108
Sep 9, 2024162.46163.41160.59161.26160.75-0.34%777,162
Sep 6, 2024165.24167.25160.96161.81161.30-2.08%611,031
Sep 5, 2024168.28168.41164.63165.24164.72-1.50%492,600
Sep 4, 2024166.40168.21165.22167.76167.230.64%527,200
Sep 3, 2024168.49170.14165.76166.69165.55-1.22%896,130
Aug 30, 2024169.14170.13166.78168.75167.600.07%541,248
Aug 29, 2024170.02171.11168.37168.63167.48-0.57%427,856
Aug 28, 2024168.24170.00167.95169.60168.440.35%667,940
Aug 27, 2024167.00169.36166.52169.01167.860.73%534,100
Aug 26, 2024168.71170.41167.53167.79166.65-0.47%547,700
Aug 23, 2024169.38171.98167.93168.59167.440.16%517,152
Aug 22, 2024169.89170.87168.05168.32167.17-0.76%411,831
Aug 21, 2024167.00169.67166.50169.61168.451.73%566,404
Aug 20, 2024167.73169.97165.09166.73165.59-0.83%810,150
Aug 19, 2024167.34169.13167.09168.12166.970.51%737,000
Aug 16, 2024169.43170.20166.70167.26166.12-1.61%723,372
Aug 15, 2024169.42172.65169.42170.00168.841.38%656,424
Aug 14, 2024170.20170.34166.49167.69166.55-1.19%599,300
Aug 13, 2024167.67170.64166.22169.71168.551.64%605,441
Aug 12, 2024168.46169.91166.60166.97165.83-0.35%478,800
Aug 9, 2024169.07169.07166.55167.56166.42-0.32%491,100
Aug 8, 2024165.74169.55164.87168.09166.942.04%464,951
Aug 7, 2024167.31168.55164.40164.73163.61-1.06%498,917
Aug 6, 2024163.60167.56162.26166.50165.362.78%740,300
Aug 5, 2024160.00164.40157.56161.99160.89-2.49%1,140,600
Aug 2, 2024170.57170.97165.59166.13165.00-4.04%819,237
Aug 1, 2024175.18177.72170.58173.13171.95-0.85%720,793