Skip to main content
Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
184.98
+3.77 (2.08%)
At close: Mar 4, 2025, 4:00 PM
185.34
+0.36 (0.19%)
After-hours: Mar 4, 2025, 5:00 PM EST

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2025180.51186.97176.87184.98184.982.08%1,524,770
Mar 3, 2025184.10185.95180.87181.21181.21-1.56%1,447,881
Feb 28, 2025177.85184.17177.50184.09184.093.48%1,940,001
Feb 27, 2025175.60179.57173.94177.90177.901.25%1,547,872
Feb 26, 2025176.35178.47174.76175.71175.710.47%1,451,748
Feb 25, 2025172.10176.24168.49174.88174.881.64%1,792,960
Feb 24, 2025168.26173.04168.26172.05172.051.73%1,678,817
Feb 21, 2025170.64173.90167.35169.13169.13-1.42%2,703,293
Feb 20, 2025173.41174.77169.50171.57171.57-1.41%2,185,093
Feb 19, 2025175.27176.00173.11174.02174.02-1.95%1,495,723
Feb 18, 2025172.40177.55172.05177.48177.483.37%1,786,002
Feb 14, 2025171.72172.82169.68171.70171.700.16%1,059,519
Feb 13, 2025169.06171.75169.06171.43171.431.73%966,003
Feb 12, 2025168.92170.27168.18168.52168.52-1.32%1,133,827
Feb 11, 2025172.89174.00169.51170.77170.77-1.63%1,237,448
Feb 10, 2025176.22177.95172.42173.60173.60-1.34%1,326,735
Feb 7, 2025178.02178.15175.09175.96175.96-1.40%1,189,265
Feb 6, 2025181.99182.26176.82178.45178.45-1.50%1,152,426
Feb 5, 2025182.00182.00176.58181.16181.16-0.47%1,249,963
Feb 4, 2025182.80185.35180.19182.02182.02-0.80%1,455,332
Feb 3, 2025179.13183.83178.82183.49183.491.32%660,838
Jan 31, 2025182.14182.37179.08181.10181.10-0.85%853,658
Jan 30, 2025183.28185.00181.29182.65182.650.34%639,531
Jan 29, 2025181.88183.53180.48182.04182.040.62%773,044
Jan 28, 2025180.16181.90177.86180.91180.91-0.15%819,533
Jan 27, 2025177.46182.37175.46181.19181.191.48%947,397
Jan 24, 2025178.20178.86175.40178.55178.55-0.32%854,820
Jan 23, 2025179.30179.57177.97179.13179.13-0.51%802,114
Jan 22, 2025182.24182.62178.75180.04180.04-1.10%679,781
Jan 21, 2025180.94183.59180.07182.04182.041.73%1,385,697
Jan 17, 2025179.69181.56177.86178.95178.950.35%826,396
Jan 16, 2025179.14180.76178.03178.32178.32-0.54%648,049
Jan 15, 2025182.02182.39177.94179.29179.29-0.02%693,042
Jan 14, 2025181.35182.37178.64179.33179.33-0.55%1,159,339
Jan 13, 2025176.23180.67173.65180.32180.321.24%920,107
Jan 10, 2025179.46181.65177.13178.12178.12-2.16%1,189,398
Jan 8, 2025179.17182.43176.41182.05182.050.43%873,456
Jan 7, 2025180.20181.50177.91181.27181.270.17%980,581
Jan 6, 2025184.00184.43179.66180.97180.97-1.08%665,172
Jan 3, 2025181.59183.50180.32182.94182.940.96%482,085
Jan 2, 2025181.58185.25180.70181.20181.200.43%783,748
Dec 31, 2024181.07182.59179.56180.43180.430.13%469,042
Dec 30, 2024180.00182.14180.00180.19180.19-0.92%499,851
Dec 27, 2024180.47182.83180.47181.86181.86-0.37%400,783
Dec 26, 2024182.38183.44181.33182.54182.54-0.02%277,175
Dec 24, 2024180.70182.64180.12182.58182.581.20%242,738
Dec 23, 2024181.02181.29178.50180.42180.42-0.53%636,085
Dec 20, 2024181.37184.65180.76181.38181.38-0.81%1,528,682
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%434,896
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%689,759
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, 2024203.98205.11197.92198.20197.58-3.44%719,014
Nov 29, 2024204.84206.04204.11205.27204.620.94%398,650
Nov 27, 2024205.00205.85202.59203.36202.72-0.66%695,275
Nov 26, 2024202.51204.94201.22204.71204.071.28%739,255
Nov 25, 2024196.01203.03196.01202.12201.483.70%876,948
Nov 22, 2024192.96196.15192.96194.90194.291.22%829,436
Nov 21, 2024193.72194.56192.39192.56191.95-0.44%553,114
Nov 20, 2024193.24193.71192.26193.41192.80-0.11%512,261
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, 2024199.05200.00197.27197.99197.37-0.46%592,412
Nov 14, 2024200.99203.32198.25198.91198.28-0.84%697,464
Nov 13, 2024196.37201.35196.37200.59199.962.24%671,099
Nov 12, 2024194.94197.75194.50196.19195.570.88%770,190
Nov 11, 2024198.99199.45194.21194.48193.87-1.66%554,666
Nov 8, 2024197.00199.48196.79197.77197.150.60%504,653
Nov 7, 2024198.79201.24196.48196.59195.97-0.70%783,112
Nov 6, 2024198.00201.22196.69197.97197.354.65%1,200,611
Nov 5, 2024185.61189.41185.50189.17188.582.03%616,320
Nov 4, 2024186.29187.09184.56185.41184.83-1.13%580,026
Nov 1, 2024191.45192.51187.21187.52186.93-1.88%1,150,141
Oct 31, 2024193.90196.16191.04191.12190.52-1.46%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, 2024189.39189.42186.68188.11187.520.39%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, 2024179.38180.25177.81178.99178.43-0.80%539,384
Oct 22, 2024180.05181.41178.28180.43179.86-0.33%755,869
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, 2024183.61184.19181.31182.30181.73-0.20%357,533
Oct 16, 2024180.80182.88180.75182.66182.090.58%674,909
Oct 15, 2024176.05181.97175.64181.61181.043.16%878,333
Oct 14, 2024175.29176.50174.75176.05175.500.20%465,659
Oct 11, 2024173.90177.55173.53175.70175.150.95%557,581
Oct 10, 2024175.11175.57173.35174.04173.49-1.10%433,044
Oct 9, 2024176.42177.26175.03175.98175.43-0.50%486,246
Oct 8, 2024175.94179.65175.94176.86176.300.76%505,428