Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
171.96
+8.63 (5.28%)
At close: Oct 13, 2025, 4:00 PM EDT
171.58
-0.38 (-0.22%)
After-hours: Oct 13, 2025, 7:25 PM EDT
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 164.92 | 172.63 | 163.52 | 171.96 | 171.96 | 5.28% | 1,577,417 |
| Oct 10, 2025 | 167.54 | 168.52 | 163.25 | 163.33 | 163.33 | -2.63% | 1,021,810 |
| Oct 9, 2025 | 165.92 | 168.86 | 165.89 | 167.75 | 167.75 | 1.13% | 868,622 |
| Oct 8, 2025 | 166.75 | 167.54 | 164.63 | 165.87 | 165.87 | -0.41% | 1,091,716 |
| Oct 7, 2025 | 166.02 | 167.35 | 164.42 | 166.56 | 166.56 | -0.33% | 974,851 |
| Oct 6, 2025 | 166.30 | 167.60 | 164.91 | 167.11 | 167.11 | 0.37% | 968,991 |
| Oct 3, 2025 | 164.53 | 166.92 | 163.97 | 166.49 | 166.49 | 0.87% | 872,652 |
| Oct 2, 2025 | 162.39 | 165.88 | 162.39 | 165.06 | 165.06 | 1.38% | 989,052 |
| Oct 1, 2025 | 165.26 | 166.13 | 160.63 | 162.81 | 162.81 | -2.01% | 1,436,099 |
| Sep 30, 2025 | 166.00 | 166.44 | 164.64 | 166.15 | 166.15 | -0.37% | 1,370,338 |
| Sep 29, 2025 | 163.15 | 166.86 | 162.88 | 166.76 | 166.76 | 2.60% | 1,499,381 |
| Sep 26, 2025 | 163.71 | 164.00 | 160.93 | 162.53 | 162.53 | -0.29% | 1,241,007 |
| Sep 25, 2025 | 161.82 | 164.02 | 160.68 | 163.01 | 163.01 | 0.78% | 1,288,602 |
| Sep 24, 2025 | 159.50 | 161.90 | 159.50 | 161.75 | 161.75 | 1.32% | 1,304,268 |
| Sep 23, 2025 | 159.27 | 159.93 | 157.94 | 159.64 | 159.64 | 0.05% | 1,195,881 |
| Sep 22, 2025 | 158.10 | 160.20 | 158.05 | 159.56 | 159.56 | 0.83% | 1,111,379 |
| Sep 19, 2025 | 160.80 | 160.80 | 157.48 | 158.24 | 158.24 | -0.96% | 2,097,171 |
| Sep 18, 2025 | 163.50 | 163.50 | 158.35 | 159.78 | 159.78 | -2.75% | 1,677,140 |
| Sep 17, 2025 | 165.65 | 166.58 | 163.65 | 164.30 | 164.30 | -0.79% | 1,058,063 |
| Sep 16, 2025 | 165.04 | 166.00 | 163.26 | 165.61 | 165.61 | 0.28% | 1,126,647 |
| Sep 15, 2025 | 167.26 | 168.42 | 165.03 | 165.14 | 165.14 | -0.93% | 926,959 |
| Sep 12, 2025 | 167.81 | 167.81 | 165.88 | 166.69 | 166.69 | -0.28% | 874,277 |
| Sep 11, 2025 | 166.28 | 168.22 | 165.46 | 167.16 | 167.16 | 0.65% | 842,952 |
| Sep 10, 2025 | 167.80 | 167.80 | 163.89 | 166.08 | 166.08 | -1.21% | 1,119,749 |
| Sep 9, 2025 | 167.08 | 168.61 | 165.99 | 168.12 | 168.12 | 0.38% | 1,284,753 |
| Sep 8, 2025 | 168.51 | 168.83 | 166.92 | 167.48 | 167.48 | -0.81% | 1,078,538 |
| Sep 5, 2025 | 169.00 | 170.69 | 167.84 | 168.85 | 168.85 | -0.31% | 1,073,408 |
| Sep 4, 2025 | 167.05 | 171.23 | 162.96 | 169.37 | 169.37 | -1.28% | 1,708,125 |
| Sep 3, 2025 | 170.90 | 172.54 | 170.90 | 171.57 | 171.57 | 0.17% | 607,959 |
| Sep 2, 2025 | 170.66 | 172.04 | 170.40 | 171.28 | 171.28 | -0.74% | 1,400,060 |
| Aug 29, 2025 | 172.50 | 173.87 | 171.51 | 172.55 | 171.87 | 0.10% | 871,389 |
| Aug 28, 2025 | 174.53 | 175.00 | 171.04 | 172.38 | 171.70 | -1.41% | 1,268,590 |
| Aug 27, 2025 | 174.67 | 175.91 | 174.25 | 174.84 | 174.15 | 0.07% | 984,735 |
| Aug 26, 2025 | 177.11 | 178.49 | 174.09 | 174.72 | 174.03 | -1.15% | 1,053,558 |
| Aug 25, 2025 | 177.44 | 178.58 | 176.67 | 176.76 | 176.06 | -0.32% | 1,105,985 |
| Aug 22, 2025 | 174.18 | 177.59 | 174.18 | 177.33 | 176.63 | 1.95% | 1,027,263 |
| Aug 21, 2025 | 172.40 | 174.27 | 172.02 | 173.93 | 173.24 | 0.40% | 916,731 |
| Aug 20, 2025 | 175.66 | 176.03 | 173.05 | 173.23 | 172.55 | -1.52% | 1,009,045 |
| Aug 19, 2025 | 174.65 | 177.09 | 174.15 | 175.91 | 175.21 | 1.17% | 1,188,146 |
| Aug 18, 2025 | 173.07 | 174.64 | 172.15 | 173.88 | 173.19 | 0.60% | 1,222,060 |
| Aug 15, 2025 | 173.45 | 174.33 | 172.46 | 172.84 | 172.16 | -0.04% | 678,837 |
| Aug 14, 2025 | 174.24 | 174.54 | 171.96 | 172.91 | 172.23 | -1.29% | 1,130,404 |
| Aug 13, 2025 | 176.60 | 176.71 | 173.72 | 175.17 | 174.48 | -0.87% | 1,077,134 |
| Aug 12, 2025 | 175.53 | 176.92 | 174.46 | 176.71 | 176.01 | 1.06% | 1,108,999 |
| Aug 11, 2025 | 173.69 | 177.32 | 173.25 | 174.86 | 174.17 | 1.17% | 1,604,069 |
| Aug 8, 2025 | 173.94 | 179.68 | 170.18 | 172.84 | 172.16 | -6.58% | 3,206,989 |
| Aug 7, 2025 | 184.89 | 185.97 | 181.76 | 185.01 | 184.28 | 0.34% | 1,454,818 |
| Aug 6, 2025 | 182.70 | 184.80 | 181.00 | 184.39 | 183.66 | 1.19% | 734,745 |
| Aug 5, 2025 | 183.31 | 184.38 | 181.86 | 182.23 | 181.51 | -1.39% | 858,334 |
| Aug 4, 2025 | 183.55 | 185.53 | 182.07 | 184.79 | 184.06 | 0.99% | 678,490 |