Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
170.75
-0.05 (-0.03%)
Dec 26, 2025, 4:00 PM EST - Market closed
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 170.62 | 170.94 | 169.37 | 170.75 | 170.75 | -0.03% | 529,587 |
| Dec 24, 2025 | 167.74 | 171.19 | 167.26 | 170.80 | 170.80 | 2.17% | 450,210 |
| Dec 23, 2025 | 172.80 | 173.25 | 166.41 | 167.17 | 167.17 | -3.75% | 930,059 |
| Dec 22, 2025 | 175.46 | 176.49 | 173.53 | 173.69 | 173.69 | -1.18% | 1,073,716 |
| Dec 19, 2025 | 174.79 | 176.50 | 174.17 | 175.77 | 175.77 | 0.87% | 1,882,723 |
| Dec 18, 2025 | 173.23 | 174.95 | 171.97 | 174.25 | 174.25 | 1.60% | 1,260,931 |
| Dec 17, 2025 | 169.87 | 172.19 | 168.50 | 171.51 | 171.51 | 3.45% | 1,145,332 |
| Dec 16, 2025 | 168.75 | 170.55 | 165.10 | 165.79 | 165.79 | -2.31% | 776,268 |
| Dec 15, 2025 | 168.32 | 169.91 | 167.61 | 169.71 | 169.71 | 0.87% | 732,021 |
| Dec 12, 2025 | 168.31 | 170.80 | 167.40 | 168.24 | 168.24 | 0.53% | 646,388 |
| Dec 11, 2025 | 166.21 | 169.12 | 166.21 | 167.36 | 167.36 | 0.69% | 591,112 |
| Dec 10, 2025 | 164.95 | 167.09 | 164.51 | 166.21 | 166.21 | 0.76% | 870,762 |
| Dec 9, 2025 | 165.17 | 166.75 | 164.56 | 164.95 | 164.95 | -0.06% | 702,278 |
| Dec 8, 2025 | 166.72 | 167.45 | 164.66 | 165.05 | 165.05 | -0.73% | 636,722 |
| Dec 5, 2025 | 167.39 | 168.67 | 165.75 | 166.27 | 166.27 | -0.51% | 867,218 |
| Dec 4, 2025 | 169.50 | 169.69 | 166.18 | 167.13 | 167.13 | -1.11% | 685,637 |
| Dec 3, 2025 | 169.42 | 170.70 | 168.00 | 169.00 | 169.00 | -0.54% | 835,427 |
| Dec 2, 2025 | 170.73 | 170.77 | 168.05 | 169.92 | 169.92 | -0.58% | 752,935 |
| Dec 1, 2025 | 174.02 | 174.50 | 170.28 | 170.91 | 170.23 | -2.48% | 1,128,383 |
| Nov 28, 2025 | 176.76 | 177.58 | 175.22 | 175.25 | 174.55 | -0.83% | 363,195 |
| Nov 26, 2025 | 174.91 | 178.68 | 174.91 | 176.71 | 176.01 | 0.72% | 795,980 |
| Nov 25, 2025 | 171.35 | 175.57 | 171.01 | 175.45 | 174.75 | 2.78% | 935,947 |
| Nov 24, 2025 | 173.26 | 173.35 | 169.70 | 170.71 | 170.03 | -1.57% | 865,790 |
| Nov 21, 2025 | 168.46 | 174.35 | 167.31 | 173.43 | 172.74 | 4.31% | 1,253,831 |
| Nov 20, 2025 | 167.42 | 169.41 | 165.70 | 166.26 | 165.60 | -0.56% | 782,170 |
| Nov 19, 2025 | 171.02 | 171.55 | 167.14 | 167.20 | 166.53 | -2.22% | 799,726 |
| Nov 18, 2025 | 168.25 | 171.63 | 168.25 | 170.99 | 170.31 | 0.75% | 862,524 |
| Nov 17, 2025 | 168.18 | 171.40 | 166.85 | 169.71 | 169.03 | 1.41% | 1,421,210 |
| Nov 14, 2025 | 166.64 | 168.12 | 165.73 | 167.35 | 166.68 | -0.45% | 741,569 |
| Nov 13, 2025 | 166.94 | 169.79 | 166.77 | 168.10 | 167.43 | 0.30% | 985,712 |
| Nov 12, 2025 | 163.67 | 169.03 | 163.40 | 167.59 | 166.92 | 2.20% | 1,213,769 |
| Nov 11, 2025 | 161.36 | 164.44 | 160.00 | 163.98 | 163.33 | 1.38% | 1,068,778 |
| Nov 10, 2025 | 167.16 | 168.04 | 160.19 | 161.74 | 161.10 | -1.99% | 1,297,742 |
| Nov 7, 2025 | 156.24 | 165.48 | 156.00 | 165.03 | 164.37 | 2.68% | 2,597,971 |
| Nov 6, 2025 | 165.47 | 165.77 | 160.22 | 160.73 | 160.09 | -3.03% | 1,706,808 |
| Nov 5, 2025 | 161.99 | 167.02 | 161.30 | 165.76 | 165.10 | 2.20% | 2,062,708 |
| Nov 4, 2025 | 160.00 | 162.88 | 159.00 | 162.19 | 161.54 | 0.71% | 1,526,277 |
| Nov 3, 2025 | 163.19 | 163.27 | 160.18 | 161.04 | 160.40 | -1.55% | 1,396,738 |
| Oct 31, 2025 | 165.52 | 166.25 | 162.59 | 163.58 | 162.93 | -1.11% | 1,083,021 |
| Oct 30, 2025 | 168.26 | 168.56 | 161.96 | 165.42 | 164.76 | -3.16% | 1,358,041 |
| Oct 29, 2025 | 171.28 | 172.46 | 168.00 | 170.82 | 170.14 | -1.01% | 700,871 |
| Oct 28, 2025 | 175.46 | 175.46 | 172.00 | 172.56 | 171.87 | -1.00% | 589,587 |
| Oct 27, 2025 | 176.68 | 176.92 | 174.21 | 174.31 | 173.62 | -0.70% | 726,719 |
| Oct 24, 2025 | 176.37 | 177.03 | 173.77 | 175.54 | 174.84 | -0.48% | 905,078 |
| Oct 23, 2025 | 177.40 | 177.77 | 175.00 | 176.39 | 175.69 | -1.34% | 723,677 |
| Oct 22, 2025 | 177.87 | 179.29 | 176.87 | 178.78 | 178.07 | 0.42% | 889,856 |
| Oct 21, 2025 | 179.22 | 180.39 | 176.92 | 178.03 | 177.32 | -0.58% | 876,356 |
| Oct 20, 2025 | 177.72 | 179.18 | 176.16 | 179.07 | 178.36 | 0.90% | 674,346 |
| Oct 17, 2025 | 173.80 | 181.00 | 173.53 | 177.48 | 176.77 | 2.74% | 1,817,057 |
| Oct 16, 2025 | 172.47 | 173.14 | 170.82 | 172.74 | 172.05 | 0.12% | 664,272 |