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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 195.11 | 195.49 | 190.88 | 191.68 | 191.68 | -1.76% | 554,955 |
| 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 |
| Apr 14, 2025 | 162.75 | 164.15 | 160.27 | 163.13 | 162.57 | 1.85% | 1,627,323 |
| Apr 11, 2025 | 160.82 | 161.63 | 156.09 | 160.17 | 159.62 | -0.95% | 1,240,765 |
| Apr 10, 2025 | 164.52 | 164.89 | 158.20 | 161.71 | 161.15 | -2.58% | 1,365,029 |
| Apr 9, 2025 | 151.71 | 166.89 | 150.84 | 166.00 | 165.43 | 8.34% | 1,664,987 |
| Apr 8, 2025 | 160.20 | 163.17 | 151.62 | 153.22 | 152.69 | -1.08% | 1,331,083 |
| Apr 7, 2025 | 150.85 | 162.18 | 148.73 | 154.90 | 154.36 | -3.10% | 1,930,152 |
| Apr 4, 2025 | 162.01 | 163.70 | 156.78 | 159.86 | 159.31 | -4.30% | 1,931,248 |
| Apr 3, 2025 | 166.03 | 170.37 | 164.90 | 167.05 | 166.47 | -3.00% | 1,500,320 |
| Apr 2, 2025 | 166.89 | 173.20 | 166.89 | 172.22 | 171.62 | 1.95% | 771,056 |
| Apr 1, 2025 | 166.75 | 169.61 | 166.27 | 168.92 | 168.34 | 1.37% | 900,550 |
| Mar 31, 2025 | 168.80 | 168.80 | 163.32 | 166.63 | 166.05 | -2.58% | 1,869,229 |
| Mar 28, 2025 | 175.93 | 177.00 | 170.36 | 171.05 | 170.46 | -2.11% | 951,356 |
| Mar 27, 2025 | 174.76 | 177.77 | 173.03 | 174.74 | 174.14 | -0.45% | 712,437 |
| Mar 26, 2025 | 178.00 | 179.59 | 174.85 | 175.53 | 174.92 | -1.11% | 718,896 |