Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
169.00
-0.92 (-0.54%)
At close: Dec 3, 2025, 4:00 PM EST
169.00
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:46 PM EST
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 169.42 | 170.70 | 168.00 | 169.00 | 169.00 | -0.54% | 835,412 |
| Dec 2, 2025 | 170.73 | 170.77 | 168.05 | 169.92 | 169.92 | -0.58% | 752,933 |
| Dec 1, 2025 | 174.02 | 174.50 | 170.28 | 170.91 | 170.23 | -2.48% | 1,128,335 |
| 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 |
| Oct 15, 2025 | 170.00 | 174.00 | 170.00 | 172.53 | 171.84 | 1.59% | 681,842 |
| Oct 14, 2025 | 171.15 | 171.89 | 169.63 | 169.83 | 169.15 | -1.24% | 1,563,822 |
| Oct 13, 2025 | 164.92 | 172.63 | 163.52 | 171.96 | 171.28 | 5.28% | 1,577,576 |
| Oct 10, 2025 | 167.54 | 168.52 | 163.25 | 163.33 | 162.68 | -2.63% | 1,021,810 |
| Oct 9, 2025 | 165.92 | 168.86 | 165.89 | 167.75 | 167.08 | 1.13% | 868,622 |
| Oct 8, 2025 | 166.75 | 167.54 | 164.63 | 165.87 | 165.21 | -0.41% | 1,091,716 |
| Oct 7, 2025 | 166.02 | 167.35 | 164.42 | 166.56 | 165.90 | -0.33% | 974,851 |
| Oct 6, 2025 | 166.30 | 167.60 | 164.91 | 167.11 | 166.45 | 0.37% | 968,991 |
| Oct 3, 2025 | 164.53 | 166.92 | 163.97 | 166.49 | 165.83 | 0.87% | 872,652 |
| Oct 2, 2025 | 162.39 | 165.88 | 162.39 | 165.06 | 164.40 | 1.38% | 989,052 |
| Oct 1, 2025 | 165.26 | 166.13 | 160.63 | 162.81 | 162.16 | -2.01% | 1,436,099 |
| Sep 30, 2025 | 166.00 | 166.44 | 164.64 | 166.15 | 165.49 | -0.37% | 1,370,338 |
| Sep 29, 2025 | 163.15 | 166.86 | 162.88 | 166.76 | 166.10 | 2.60% | 1,499,381 |
| Sep 26, 2025 | 163.71 | 164.00 | 160.93 | 162.53 | 161.88 | -0.29% | 1,241,007 |
| Sep 25, 2025 | 161.82 | 164.02 | 160.68 | 163.01 | 162.36 | 0.78% | 1,288,602 |
| Sep 24, 2025 | 159.50 | 161.90 | 159.50 | 161.75 | 161.11 | 1.32% | 1,304,268 |