Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
159.58
-7.47 (-4.47%)
Apr 4, 2025, 3:55 PM EDT - Market open
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 162.01 | 163.70 | 156.78 | 161.10 | - | -3.56% | 1,428,445 |
| Apr 3, 2025 | 166.03 | 170.37 | 164.90 | 167.05 | 167.05 | -3.00% | 1,500,320 |
| Apr 2, 2025 | 166.89 | 173.20 | 166.89 | 172.22 | 172.22 | 1.95% | 771,056 |
| Apr 1, 2025 | 166.75 | 169.61 | 166.27 | 168.92 | 168.92 | 1.37% | 900,550 |
| Mar 31, 2025 | 168.80 | 168.80 | 163.32 | 166.63 | 166.63 | -2.58% | 1,869,229 |
| Mar 28, 2025 | 175.93 | 177.00 | 170.36 | 171.05 | 171.05 | -2.11% | 951,356 |
| Mar 27, 2025 | 174.76 | 177.77 | 173.03 | 174.74 | 174.74 | -0.45% | 712,437 |
| Mar 26, 2025 | 178.00 | 179.59 | 174.85 | 175.53 | 175.53 | -1.11% | 718,896 |
| Mar 25, 2025 | 175.85 | 178.13 | 175.57 | 177.50 | 177.50 | 0.93% | 768,805 |
| Mar 24, 2025 | 173.02 | 176.33 | 172.72 | 175.87 | 175.87 | 3.53% | 1,273,577 |
| Mar 21, 2025 | 168.73 | 171.27 | 167.88 | 169.88 | 169.88 | -0.51% | 1,548,547 |
| Mar 20, 2025 | 169.34 | 173.76 | 169.34 | 170.75 | 170.75 | 0.42% | 1,005,821 |
| Mar 19, 2025 | 166.37 | 170.83 | 166.37 | 170.04 | 170.04 | 1.77% | 906,865 |
| Mar 18, 2025 | 170.50 | 170.50 | 166.95 | 167.09 | 167.09 | -2.83% | 1,013,633 |
| Mar 17, 2025 | 172.25 | 174.10 | 171.43 | 171.95 | 171.25 | -0.31% | 1,038,150 |
| Mar 14, 2025 | 169.79 | 173.22 | 168.49 | 172.49 | 171.79 | 2.81% | 1,183,893 |
| Mar 13, 2025 | 175.00 | 175.16 | 166.99 | 167.78 | 167.10 | -4.34% | 1,465,079 |
| Mar 12, 2025 | 177.59 | 179.35 | 173.37 | 175.39 | 174.68 | -0.98% | 1,137,457 |
| Mar 11, 2025 | 178.30 | 180.21 | 175.25 | 177.12 | 176.40 | -0.68% | 1,327,133 |
| Mar 10, 2025 | 178.99 | 183.57 | 176.48 | 178.33 | 177.61 | -0.39% | 1,819,012 |
| Mar 7, 2025 | 179.09 | 179.95 | 172.04 | 179.03 | 178.30 | -0.11% | 1,318,769 |
| Mar 6, 2025 | 183.38 | 184.21 | 178.13 | 179.23 | 178.50 | -3.57% | 1,174,777 |
| Mar 5, 2025 | 185.00 | 187.06 | 183.19 | 185.86 | 185.11 | 0.48% | 990,881 |
| Mar 4, 2025 | 180.51 | 186.97 | 176.87 | 184.98 | 184.23 | 2.08% | 1,541,806 |
| Mar 3, 2025 | 184.10 | 185.95 | 180.87 | 181.21 | 180.48 | -1.56% | 1,447,881 |
| Feb 28, 2025 | 177.85 | 184.17 | 177.50 | 184.09 | 183.34 | 3.48% | 1,940,001 |
| Feb 27, 2025 | 175.60 | 179.57 | 173.94 | 177.90 | 177.18 | 1.25% | 1,547,872 |
| Feb 26, 2025 | 176.35 | 178.47 | 174.76 | 175.71 | 175.00 | 0.47% | 1,451,748 |
| Feb 25, 2025 | 172.10 | 176.24 | 168.49 | 174.88 | 174.17 | 1.64% | 1,792,960 |
| Feb 24, 2025 | 168.26 | 173.04 | 168.26 | 172.05 | 171.35 | 1.73% | 1,678,817 |
| Feb 21, 2025 | 170.64 | 173.90 | 167.35 | 169.13 | 168.44 | -1.42% | 2,703,293 |
| Feb 20, 2025 | 173.41 | 174.77 | 169.50 | 171.57 | 170.88 | -1.41% | 2,185,093 |
| Feb 19, 2025 | 175.27 | 176.00 | 173.11 | 174.02 | 173.32 | -1.95% | 1,495,723 |
| Feb 18, 2025 | 172.40 | 177.55 | 172.05 | 177.48 | 176.76 | 3.37% | 1,786,002 |
| Feb 14, 2025 | 171.72 | 172.82 | 169.68 | 171.70 | 171.00 | 0.16% | 1,059,519 |
| Feb 13, 2025 | 169.06 | 171.75 | 169.06 | 171.43 | 170.74 | 1.73% | 966,003 |
| Feb 12, 2025 | 168.92 | 170.27 | 168.18 | 168.52 | 167.84 | -1.32% | 1,133,827 |
| Feb 11, 2025 | 172.89 | 174.00 | 169.51 | 170.77 | 170.08 | -1.63% | 1,237,448 |
| Feb 10, 2025 | 176.22 | 177.95 | 172.42 | 173.60 | 172.90 | -1.34% | 1,326,735 |
| Feb 7, 2025 | 178.02 | 178.15 | 175.09 | 175.96 | 175.25 | -1.40% | 1,189,265 |
| Feb 6, 2025 | 181.99 | 182.26 | 176.82 | 178.45 | 177.73 | -1.50% | 1,152,426 |
| Feb 5, 2025 | 182.00 | 182.00 | 176.58 | 181.16 | 180.43 | -0.47% | 1,249,963 |
| Feb 4, 2025 | 182.80 | 185.35 | 180.19 | 182.02 | 181.28 | -0.80% | 1,455,332 |
| Feb 3, 2025 | 179.13 | 183.83 | 178.82 | 183.49 | 182.75 | 1.32% | 660,838 |
| Jan 31, 2025 | 182.14 | 182.37 | 179.08 | 181.10 | 180.37 | -0.85% | 853,658 |
| Jan 30, 2025 | 183.28 | 185.00 | 181.29 | 182.65 | 181.91 | 0.34% | 639,531 |
| Jan 29, 2025 | 181.88 | 183.53 | 180.48 | 182.04 | 181.30 | 0.62% | 773,044 |
| Jan 28, 2025 | 180.16 | 181.90 | 177.86 | 180.91 | 180.18 | -0.15% | 819,533 |
| Jan 27, 2025 | 177.46 | 182.37 | 175.46 | 181.19 | 180.46 | 1.48% | 947,397 |
| Jan 24, 2025 | 178.20 | 178.86 | 175.40 | 178.55 | 177.83 | -0.32% | 854,820 |