Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
185.03
+1.02 (0.55%)
Jun 26, 2025, 4:00 PM - Market closed
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 184.81 | 185.29 | 183.00 | 185.03 | 185.03 | 0.55% | 969,171 |
| Jun 25, 2025 | 189.75 | 189.75 | 183.62 | 184.01 | 184.01 | -2.53% | 1,086,408 |
| Jun 24, 2025 | 189.00 | 190.10 | 187.31 | 188.79 | 188.79 | 0.11% | 954,825 |
| Jun 23, 2025 | 191.14 | 191.83 | 181.67 | 188.59 | 188.59 | -2.30% | 1,844,933 |
| Jun 20, 2025 | 194.00 | 194.22 | 190.98 | 193.02 | 193.02 | 0.04% | 2,478,263 |
| Jun 18, 2025 | 194.69 | 195.86 | 192.43 | 192.94 | 192.94 | -0.83% | 1,044,590 |
| Jun 17, 2025 | 191.55 | 194.83 | 190.00 | 194.55 | 194.55 | 0.87% | 1,819,574 |
| Jun 16, 2025 | 184.68 | 193.73 | 184.01 | 192.88 | 192.88 | 5.81% | 1,913,776 |
| Jun 13, 2025 | 184.32 | 186.10 | 181.21 | 182.29 | 182.29 | -2.33% | 858,821 |
| Jun 12, 2025 | 186.43 | 187.57 | 185.56 | 186.64 | 186.64 | -0.64% | 797,717 |
| Jun 11, 2025 | 189.06 | 190.44 | 187.29 | 187.84 | 187.84 | -0.70% | 651,190 |
| Jun 10, 2025 | 191.88 | 193.84 | 187.32 | 189.17 | 189.17 | -2.88% | 1,152,226 |
| Jun 9, 2025 | 194.75 | 195.61 | 193.84 | 194.78 | 194.78 | -0.21% | 454,405 |
| Jun 6, 2025 | 194.30 | 195.46 | 191.14 | 195.19 | 195.19 | 1.83% | 541,686 |
| Jun 5, 2025 | 195.11 | 195.49 | 190.88 | 191.68 | 191.68 | -1.76% | 556,252 |
| Jun 4, 2025 | 196.03 | 196.77 | 195.07 | 195.11 | 195.11 | -0.41% | 569,630 |
| Jun 3, 2025 | 193.58 | 196.57 | 192.41 | 195.92 | 195.92 | 0.64% | 653,539 |
| Jun 2, 2025 | 194.18 | 195.26 | 191.15 | 194.67 | 194.00 | -0.28% | 1,003,100 |
| May 30, 2025 | 195.62 | 195.98 | 192.65 | 195.21 | 194.54 | -0.29% | 887,581 |
| May 29, 2025 | 196.32 | 197.99 | 194.79 | 195.79 | 195.11 | -0.27% | 1,084,621 |
| May 28, 2025 | 199.24 | 199.71 | 196.23 | 196.32 | 195.64 | -1.74% | 953,648 |
| May 27, 2025 | 191.39 | 199.99 | 190.43 | 199.80 | 199.11 | 5.16% | 1,810,526 |
| May 23, 2025 | 186.52 | 190.38 | 186.52 | 189.99 | 189.33 | 0.67% | 662,564 |
| May 22, 2025 | 187.19 | 189.04 | 186.81 | 188.73 | 188.08 | 0.87% | 617,748 |
| May 21, 2025 | 189.75 | 190.81 | 186.83 | 187.10 | 186.45 | -2.23% | 609,594 |
| May 20, 2025 | 192.32 | 193.65 | 190.81 | 191.36 | 190.70 | -1.12% | 695,816 |
| May 19, 2025 | 191.05 | 194.50 | 189.21 | 193.53 | 192.86 | 0.32% | 1,596,188 |
| May 16, 2025 | 189.07 | 193.04 | 188.23 | 192.92 | 192.25 | 1.85% | 789,465 |
| May 15, 2025 | 189.24 | 190.09 | 187.31 | 189.42 | 188.77 | 0.17% | 1,050,628 |
| May 14, 2025 | 190.00 | 192.16 | 188.67 | 189.10 | 188.45 | -0.74% | 1,225,250 |
| May 13, 2025 | 190.05 | 191.90 | 188.70 | 190.51 | 189.85 | 0.29% | 1,729,070 |
| May 12, 2025 | 185.35 | 190.36 | 184.57 | 189.96 | 189.30 | 5.06% | 1,843,416 |
| May 9, 2025 | 174.72 | 184.92 | 174.29 | 180.81 | 180.19 | 4.79% | 2,106,795 |
| May 8, 2025 | 172.46 | 174.06 | 171.78 | 172.55 | 171.95 | 0.75% | 1,173,366 |
| May 7, 2025 | 171.48 | 172.54 | 170.49 | 171.26 | 170.67 | 0.01% | 1,154,703 |
| May 6, 2025 | 170.00 | 172.08 | 169.38 | 171.25 | 170.66 | 0.05% | 859,686 |
| May 5, 2025 | 170.83 | 173.90 | 170.52 | 171.16 | 170.57 | -0.37% | 1,040,332 |
| May 2, 2025 | 168.84 | 172.79 | 168.13 | 171.79 | 171.20 | 3.03% | 1,024,491 |
| May 1, 2025 | 165.83 | 169.04 | 165.36 | 166.74 | 166.16 | 0.47% | 820,360 |
| Apr 30, 2025 | 162.91 | 166.41 | 160.03 | 165.96 | 165.39 | 0.78% | 805,086 |
| Apr 29, 2025 | 164.99 | 167.21 | 163.83 | 164.67 | 164.10 | -1.19% | 1,576,655 |
| Apr 28, 2025 | 162.93 | 167.06 | 161.64 | 166.66 | 166.08 | 3.11% | 1,866,655 |
| Apr 25, 2025 | 161.48 | 162.67 | 160.59 | 161.64 | 161.08 | -0.12% | 860,164 |
| Apr 24, 2025 | 163.16 | 163.48 | 160.46 | 161.84 | 161.28 | -0.96% | 913,515 |
| Apr 23, 2025 | 165.38 | 167.28 | 162.23 | 163.41 | 162.85 | 0.28% | 1,577,726 |
| Apr 22, 2025 | 160.94 | 163.96 | 159.79 | 162.95 | 162.39 | 2.15% | 1,530,055 |
| Apr 21, 2025 | 160.88 | 161.16 | 157.06 | 159.52 | 158.97 | -1.46% | 912,247 |
| Apr 17, 2025 | 160.77 | 162.66 | 159.31 | 161.89 | 161.33 | 0.86% | 1,117,885 |
| Apr 16, 2025 | 162.78 | 163.73 | 159.10 | 160.51 | 159.96 | -1.53% | 793,449 |
| Apr 15, 2025 | 163.84 | 165.23 | 162.00 | 163.01 | 162.45 | -0.07% | 629,199 |