Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	177.53	181.87	176.15	181.23	181.23	0.58%	637,856
Mar 2, 2026	181.22	181.22	177.90	180.19	180.19	-1.47%	633,708
Feb 27, 2026	183.11	183.11	177.90	182.87	182.87	-0.81%	841,082
Feb 26, 2026	182.70	185.50	181.50	184.37	184.37	1.42%	878,507
Feb 25, 2026	180.69	181.89	179.54	181.78	181.78	0.60%	949,416
Feb 24, 2026	177.93	180.90	177.21	180.69	180.69	1.55%	916,137
Feb 23, 2026	177.14	179.06	173.06	177.93	177.93	-0.50%	1,021,468
Feb 20, 2026	186.84	188.90	176.11	178.82	178.82	-2.03%	2,814,762
Feb 19, 2026	184.11	186.51	182.05	182.53	182.53	-2.32%	2,257,622
Feb 18, 2026	186.77	190.66	186.76	186.87	186.87	-0.02%	1,466,862
Feb 17, 2026	183.61	187.00	180.95	186.90	186.90	3.32%	1,102,184
Feb 13, 2026	181.73	183.50	179.48	180.90	180.90	-0.56%	954,129
Feb 12, 2026	185.50	188.00	180.49	181.92	181.92	-0.79%	1,253,199
Feb 11, 2026	183.63	184.66	181.53	183.37	183.37	0.38%	823,398
Feb 10, 2026	183.66	186.72	182.45	182.68	182.68	-2.66%	931,493
Feb 9, 2026	191.58	192.00	187.00	187.67	187.67	-1.73%	663,081
Feb 6, 2026	185.94	191.51	184.89	190.97	190.97	2.69%	1,085,674
Feb 5, 2026	186.94	190.00	184.91	185.96	185.96	0.26%	570,522
Feb 4, 2026	185.00	187.88	184.79	185.48	185.48	0.65%	757,363
Feb 3, 2026	181.79	184.90	178.78	184.29	184.29	0.93%	676,320
Feb 2, 2026	181.10	183.28	178.35	182.60	182.60	1.52%	877,232
Jan 30, 2026	183.74	183.78	178.16	179.86	179.86	-2.26%	983,142
Jan 29, 2026	181.91	184.80	180.53	184.02	184.02	1.25%	623,086
Jan 28, 2026	188.28	189.86	180.71	181.75	181.75	-1.74%	735,693
Jan 27, 2026	185.62	188.53	184.53	184.96	184.96	-0.63%	657,055
Jan 26, 2026	188.69	190.10	184.32	186.14	186.14	-2.37%	1,122,171
Jan 23, 2026	190.87	192.66	189.40	190.65	190.65	-0.31%	733,541
Jan 22, 2026	192.84	195.00	191.04	191.25	191.25	-0.06%	724,418
Jan 21, 2026	194.77	195.62	189.19	191.36	191.36	-1.74%	955,634
Jan 20, 2026	194.33	197.00	192.11	194.75	194.75	0.13%	1,142,469
Jan 16, 2026	193.01	194.92	191.72	194.49	194.49	0.46%	877,030
Jan 15, 2026	189.66	193.81	189.51	193.60	193.60	2.39%	1,036,611
Jan 14, 2026	187.97	189.82	186.90	189.09	189.09	-0.34%	830,742
Jan 13, 2026	186.05	189.88	185.12	189.74	189.74	0.91%	1,116,594
Jan 12, 2026	182.63	188.21	180.73	188.03	188.03	2.66%	1,529,617
Jan 9, 2026	180.00	183.40	180.00	183.15	183.15	1.43%	719,376
Jan 8, 2026	179.70	181.62	178.56	180.57	180.57	-0.12%	839,729
Jan 7, 2026	178.08	182.91	177.86	180.79	180.79	1.59%	1,255,008
Jan 6, 2026	173.72	179.65	173.24	177.96	177.96	2.09%	928,239
Jan 5, 2026	171.22	176.98	171.13	174.32	174.32	1.73%	1,004,552
Jan 2, 2026	165.74	171.45	165.74	171.36	171.36	3.23%	664,297
Dec 31, 2025	167.00	168.11	165.85	166.00	166.00	-0.84%	595,003
Dec 30, 2025	167.32	168.28	166.77	167.40	167.40	-0.49%	591,942
Dec 29, 2025	169.67	170.33	167.69	168.22	168.22	-1.48%	647,260
Dec 26, 2025	170.62	170.94	169.37	170.75	170.75	-0.03%	538,889
Dec 24, 2025	167.74	171.19	167.26	170.80	170.80	2.17%	450,211
Dec 23, 2025	172.80	173.25	166.41	167.17	167.17	-3.75%	930,352
Dec 22, 2025	175.46	176.49	173.53	173.69	173.69	-1.18%	1,137,679
Dec 19, 2025	174.79	176.50	174.17	175.77	175.77	0.87%	1,894,868
Dec 18, 2025	173.23	174.95	171.97	174.25	174.25	1.60%	1,260,967