Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	165.07	166.63	164.51	167.63	-	0.26%	114,329
Mar 23, 2026	173.61	174.44	166.29	167.20	167.20	-2.16%	1,529,313
Mar 20, 2026	171.77	172.76	169.67	170.89	170.89	-0.43%	1,865,348
Mar 19, 2026	167.01	172.25	167.00	171.63	171.63	1.80%	1,453,445
Mar 18, 2026	169.47	169.93	166.37	168.60	168.60	-1.37%	729,195
Mar 17, 2026	171.59	173.15	170.81	170.94	170.94	-0.17%	492,547
Mar 16, 2026	171.42	172.25	170.58	171.23	170.48	0.58%	682,648
Mar 13, 2026	171.71	173.88	169.17	170.24	169.49	0.47%	587,912
Mar 12, 2026	170.76	171.09	168.41	169.44	168.70	-1.56%	931,130
Mar 11, 2026	172.14	173.16	170.75	172.12	171.37	-0.01%	518,461
Mar 10, 2026	171.00	174.22	170.63	172.14	171.39	-0.21%	779,418
Mar 9, 2026	169.03	172.76	164.71	172.50	171.74	0.56%	1,242,633
Mar 6, 2026	173.01	173.01	167.34	171.54	170.79	-2.00%	1,064,809
Mar 5, 2026	178.18	180.02	174.83	175.04	174.27	-2.05%	929,166
Mar 4, 2026	181.78	182.61	178.07	178.70	177.92	-1.40%	1,055,573
Mar 3, 2026	177.53	181.87	176.15	181.23	180.44	0.58%	637,894
Mar 2, 2026	181.22	181.22	177.90	180.19	179.40	-1.47%	639,548
Feb 27, 2026	183.11	183.11	177.90	182.87	182.07	-0.81%	855,393
Feb 26, 2026	182.70	185.50	181.50	184.37	183.56	1.42%	881,342
Feb 25, 2026	180.69	181.89	179.54	181.78	180.98	0.60%	963,182
Feb 24, 2026	177.93	180.90	177.21	180.69	179.90	1.55%	916,307
Feb 23, 2026	177.14	179.06	173.06	177.93	177.15	-0.50%	1,031,232
Feb 20, 2026	186.84	188.90	176.11	178.82	178.04	-2.03%	2,841,793
Feb 19, 2026	184.11	186.51	182.05	182.53	181.73	-2.32%	2,452,800
Feb 18, 2026	186.77	190.66	186.76	186.87	186.05	-0.02%	1,467,427
Feb 17, 2026	183.61	187.00	180.95	186.90	186.08	3.32%	1,102,198
Feb 13, 2026	181.73	183.50	179.48	180.90	180.11	-0.56%	1,043,628
Feb 12, 2026	185.50	188.00	180.49	181.92	181.12	-0.79%	1,271,109
Feb 11, 2026	183.63	184.66	181.53	183.37	182.57	0.38%	823,528
Feb 10, 2026	183.66	186.72	182.45	182.68	181.88	-2.66%	933,857
Feb 9, 2026	191.58	192.00	187.00	187.67	186.85	-1.73%	663,115
Feb 6, 2026	185.94	191.51	184.89	190.97	190.13	2.69%	1,086,100
Feb 5, 2026	186.94	190.00	184.91	185.96	185.15	0.26%	570,552
Feb 4, 2026	185.00	187.88	184.79	185.48	184.67	0.65%	757,363
Feb 3, 2026	181.79	184.90	178.78	184.29	183.48	0.93%	676,320
Feb 2, 2026	181.10	183.28	178.35	182.60	181.80	1.52%	877,232
Jan 30, 2026	183.74	183.78	178.16	179.86	179.07	-2.26%	983,142
Jan 29, 2026	181.91	184.80	180.53	184.02	183.21	1.25%	623,086
Jan 28, 2026	188.28	189.86	180.71	181.75	180.95	-1.74%	735,693
Jan 27, 2026	185.62	188.53	184.53	184.96	184.15	-0.63%	657,055
Jan 26, 2026	188.69	190.10	184.32	186.14	185.32	-2.37%	1,122,171
Jan 23, 2026	190.87	192.66	189.40	190.65	189.81	-0.31%	733,541
Jan 22, 2026	192.84	195.00	191.04	191.25	190.41	-0.06%	724,418
Jan 21, 2026	194.77	195.62	189.19	191.36	190.52	-1.74%	955,634
Jan 20, 2026	194.33	197.00	192.11	194.75	193.90	0.13%	1,142,469
Jan 16, 2026	193.01	194.92	191.72	194.49	193.64	0.46%	877,030
Jan 15, 2026	189.66	193.81	189.51	193.60	192.75	2.39%	1,036,611
Jan 14, 2026	187.97	189.82	186.90	189.09	188.26	-0.34%	830,742
Jan 13, 2026	186.05	189.88	185.12	189.74	188.91	0.91%	1,116,594
Jan 12, 2026	182.63	188.21	180.73	188.03	187.21	2.66%	1,529,617