Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
164.30
-1.31 (-0.79%)
At close: Sep 17, 2025, 4:00 PM EDT
164.81
+0.51 (0.31%)
Pre-market: Sep 18, 2025, 7:10 AM EDT
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 165.65 | 166.58 | 163.65 | 164.30 | 164.30 | -0.79% | 1,043,263 |
| 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 |
| Aug 1, 2025 | 184.15 | 184.83 | 182.00 | 182.97 | 182.25 | -1.17% | 1,110,737 |
| Jul 31, 2025 | 185.21 | 186.39 | 184.00 | 185.13 | 184.40 | -1.20% | 600,332 |
| Jul 30, 2025 | 187.37 | 188.37 | 185.42 | 187.38 | 186.64 | 1.52% | 678,144 |
| Jul 29, 2025 | 187.21 | 187.21 | 183.50 | 184.58 | 183.85 | -1.60% | 711,641 |
| Jul 28, 2025 | 188.23 | 188.90 | 186.31 | 187.58 | 186.84 | -0.30% | 761,985 |
| Jul 25, 2025 | 185.50 | 188.29 | 184.44 | 188.14 | 187.40 | 2.14% | 651,064 |
| Jul 24, 2025 | 184.38 | 187.02 | 182.83 | 184.19 | 183.46 | -1.23% | 793,818 |
| Jul 23, 2025 | 184.87 | 187.25 | 184.45 | 186.49 | 185.75 | 1.21% | 957,119 |
| Jul 22, 2025 | 183.45 | 185.50 | 183.45 | 184.26 | 183.53 | 0.68% | 606,483 |
| Jul 21, 2025 | 184.57 | 185.18 | 182.99 | 183.01 | 182.29 | -0.58% | 617,951 |
| Jul 18, 2025 | 183.73 | 184.75 | 182.10 | 184.08 | 183.35 | 0.82% | 594,447 |
| Jul 17, 2025 | 183.10 | 185.44 | 181.32 | 182.58 | 181.86 | -0.78% | 1,013,896 |
| Jul 16, 2025 | 184.75 | 185.48 | 183.24 | 184.01 | 183.28 | -0.35% | 968,127 |
| Jul 15, 2025 | 188.40 | 188.96 | 184.20 | 184.66 | 183.93 | -2.03% | 571,265 |
| Jul 14, 2025 | 189.99 | 190.77 | 187.30 | 188.48 | 187.74 | 0.21% | 879,606 |
| Jul 11, 2025 | 186.67 | 188.29 | 185.25 | 188.09 | 187.35 | 0.92% | 619,727 |
| Jul 10, 2025 | 187.27 | 189.30 | 186.18 | 186.38 | 185.64 | -0.10% | 586,297 |
| Jul 9, 2025 | 188.65 | 188.65 | 185.74 | 186.57 | 185.83 | -0.89% | 583,470 |