Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
191.68
-3.43 (-1.76%)
At close: Jun 5, 2025, 4:00 PM
191.50
-0.18 (-0.09%)
After-hours: Jun 5, 2025, 7:14 PM EDT

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025195.11195.49190.88191.68191.68-1.76%554,955
Jun 4, 2025196.03196.77195.07195.11195.11-0.41%569,630
Jun 3, 2025193.58196.57192.41195.92195.920.64%653,539
Jun 2, 2025194.18195.26191.15194.67194.00-0.28%1,003,100
May 30, 2025195.62195.98192.65195.21194.54-0.29%887,581
May 29, 2025196.32197.99194.79195.79195.11-0.27%1,084,621
May 28, 2025199.24199.71196.23196.32195.64-1.74%953,648
May 27, 2025191.39199.99190.43199.80199.115.16%1,810,526
May 23, 2025186.52190.38186.52189.99189.330.67%662,564
May 22, 2025187.19189.04186.81188.73188.080.87%617,748
May 21, 2025189.75190.81186.83187.10186.45-2.23%609,594
May 20, 2025192.32193.65190.81191.36190.70-1.12%695,816
May 19, 2025191.05194.50189.21193.53192.860.32%1,596,188
May 16, 2025189.07193.04188.23192.92192.251.85%789,465
May 15, 2025189.24190.09187.31189.42188.770.17%1,050,628
May 14, 2025190.00192.16188.67189.10188.45-0.74%1,225,250
May 13, 2025190.05191.90188.70190.51189.850.29%1,729,070
May 12, 2025185.35190.36184.57189.96189.305.06%1,843,416
May 9, 2025174.72184.92174.29180.81180.194.79%2,106,795
May 8, 2025172.46174.06171.78172.55171.950.75%1,173,366
May 7, 2025171.48172.54170.49171.26170.670.01%1,154,703
May 6, 2025170.00172.08169.38171.25170.660.05%859,686
May 5, 2025170.83173.90170.52171.16170.57-0.37%1,040,332
May 2, 2025168.84172.79168.13171.79171.203.03%1,024,491
May 1, 2025165.83169.04165.36166.74166.160.47%820,360
Apr 30, 2025162.91166.41160.03165.96165.390.78%805,086
Apr 29, 2025164.99167.21163.83164.67164.10-1.19%1,576,655
Apr 28, 2025162.93167.06161.64166.66166.083.11%1,866,655
Apr 25, 2025161.48162.67160.59161.64161.08-0.12%860,164
Apr 24, 2025163.16163.48160.46161.84161.28-0.96%913,515
Apr 23, 2025165.38167.28162.23163.41162.850.28%1,577,726
Apr 22, 2025160.94163.96159.79162.95162.392.15%1,530,055
Apr 21, 2025160.88161.16157.06159.52158.97-1.46%912,247
Apr 17, 2025160.77162.66159.31161.89161.330.86%1,117,885
Apr 16, 2025162.78163.73159.10160.51159.96-1.53%793,449
Apr 15, 2025163.84165.23162.00163.01162.45-0.07%629,199
Apr 14, 2025162.75164.15160.27163.13162.571.85%1,627,323
Apr 11, 2025160.82161.63156.09160.17159.62-0.95%1,240,765
Apr 10, 2025164.52164.89158.20161.71161.15-2.58%1,365,029
Apr 9, 2025151.71166.89150.84166.00165.438.34%1,664,987
Apr 8, 2025160.20163.17151.62153.22152.69-1.08%1,331,083
Apr 7, 2025150.85162.18148.73154.90154.36-3.10%1,930,152
Apr 4, 2025162.01163.70156.78159.86159.31-4.30%1,931,248
Apr 3, 2025166.03170.37164.90167.05166.47-3.00%1,500,320
Apr 2, 2025166.89173.20166.89172.22171.621.95%771,056
Apr 1, 2025166.75169.61166.27168.92168.341.37%900,550
Mar 31, 2025168.80168.80163.32166.63166.05-2.58%1,869,229
Mar 28, 2025175.93177.00170.36171.05170.46-2.11%951,356
Mar 27, 2025174.76177.77173.03174.74174.14-0.45%712,437
Mar 26, 2025178.00179.59174.85175.53174.92-1.11%718,896