Skip to main content
Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
193.41
-0.21 (-0.11%)
At close: Nov 20, 2024, 4:00 PM
195.09
+1.68 (0.87%)
After-hours: Nov 20, 2024, 6:08 PM EST

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024193.24193.71192.26193.41193.41-0.11%511,678
Nov 19, 2024193.37194.82192.01193.62193.62-1.10%496,984
Nov 18, 2024197.88199.04194.73195.77195.77-1.12%566,099
Nov 15, 2024199.05200.00197.27197.99197.99-0.46%592,412
Nov 14, 2024200.99203.32198.25198.91198.91-0.84%697,464
Nov 13, 2024196.37201.35196.37200.59200.592.24%671,099
Nov 12, 2024194.94197.75194.50196.19196.190.88%770,190
Nov 11, 2024198.99199.45194.21194.48194.48-1.66%554,666
Nov 8, 2024197.00199.48196.79197.77197.770.60%504,653
Nov 7, 2024198.79201.24196.48196.59196.59-0.70%783,112
Nov 6, 2024198.00201.22196.69197.97197.974.65%1,200,611
Nov 5, 2024185.61189.41185.50189.17189.172.03%616,320
Nov 4, 2024186.29187.09184.56185.41185.41-1.13%580,026
Nov 1, 2024191.45192.51187.21187.52187.52-1.88%1,150,141
Oct 31, 2024193.90196.16191.04191.12191.12-1.46%921,338
Oct 30, 2024193.79196.29193.66193.95193.950.40%885,242
Oct 29, 2024188.67193.23187.44193.18193.182.70%907,451
Oct 28, 2024189.39189.42186.68188.11188.110.39%826,127
Oct 25, 2024184.00189.97183.05187.38187.383.58%1,488,827
Oct 24, 2024179.26182.21178.23180.90180.901.07%1,573,827
Oct 23, 2024179.38180.25177.81178.99178.99-0.80%539,384
Oct 22, 2024180.05181.41178.28180.43180.43-0.33%755,869
Oct 21, 2024182.76182.94180.16181.02181.02-1.56%589,157
Oct 18, 2024182.69184.12181.95183.89183.890.87%508,865
Oct 17, 2024183.61184.19181.31182.30182.30-0.20%357,533
Oct 16, 2024180.80182.88180.75182.66182.660.58%674,909
Oct 15, 2024176.05181.97175.64181.61181.613.16%878,333
Oct 14, 2024175.29176.50174.75176.05176.050.20%465,659
Oct 11, 2024173.90177.55173.53175.70175.700.95%557,581
Oct 10, 2024175.11175.57173.35174.04174.04-1.10%433,044
Oct 9, 2024176.42177.26175.03175.98175.98-0.50%486,246
Oct 8, 2024175.94179.65175.94176.86176.860.76%505,428
Oct 7, 2024177.65178.25173.82175.53175.53-1.75%747,465
Oct 4, 2024177.98179.42176.64178.65178.651.77%436,839
Oct 3, 2024176.40177.34174.50175.55175.55-1.50%554,206
Oct 2, 2024176.71178.40172.86178.23178.230.57%531,329
Oct 1, 2024176.61178.14175.12177.22177.220.35%532,308
Sep 30, 2024175.62177.06174.26176.60176.600.97%641,039
Sep 27, 2024178.55179.00174.49174.90174.90-1.92%490,225
Sep 26, 2024178.51180.69177.19178.33178.330.68%555,981
Sep 25, 2024176.66179.32175.28177.13177.130.88%560,339
Sep 24, 2024175.96178.54174.73175.58175.580.17%747,846
Sep 23, 2024171.77175.93171.66175.28175.283.28%988,677
Sep 20, 2024172.49173.00169.26169.71169.71-1.61%1,411,768
Sep 19, 2024166.04172.64166.04172.49172.495.75%1,228,012
Sep 18, 2024165.54166.67162.94163.11163.11-1.52%592,918
Sep 17, 2024164.40166.50164.15165.62165.621.42%613,241
Sep 16, 2024165.02167.44163.09163.30163.30-0.38%868,952
Sep 13, 2024162.09164.32162.09163.92163.921.28%716,111
Sep 12, 2024163.33164.63160.83161.85161.85-0.68%865,256
Sep 11, 2024160.36163.22159.61162.96162.961.95%676,819
Sep 10, 2024161.49162.09156.44159.84159.84-0.88%992,108
Sep 9, 2024162.46163.41160.59161.26161.26-0.34%777,162
Sep 6, 2024165.24167.25160.96161.81161.81-2.08%611,031
Sep 5, 2024168.28168.41164.63165.24165.24-1.50%492,583
Sep 4, 2024166.40168.21165.22167.76167.760.64%527,160
Sep 3, 2024168.49170.14165.76166.69166.09-1.22%896,130
Aug 30, 2024169.14170.13166.78168.75168.140.07%541,248
Aug 29, 2024170.02171.11168.37168.63168.02-0.57%427,856
Aug 28, 2024168.24170.00167.95169.60168.990.35%667,940
Aug 27, 2024167.00169.36166.52169.01168.400.73%534,091
Aug 26, 2024168.71170.41167.53167.79167.18-0.47%547,652
Aug 23, 2024169.38171.98167.93168.59167.980.16%517,152
Aug 22, 2024169.89170.87168.05168.32167.71-0.76%411,831
Aug 21, 2024167.00169.67166.50169.61169.001.73%566,404
Aug 20, 2024167.73169.97165.09166.73166.13-0.83%810,150
Aug 19, 2024167.34169.13167.09168.12167.510.51%736,969
Aug 16, 2024169.43170.20166.70167.26166.65-1.61%723,372
Aug 15, 2024169.42172.65169.42170.00169.381.38%656,424
Aug 14, 2024170.20170.34166.49167.69167.08-1.19%599,299
Aug 13, 2024167.67170.64166.22169.71169.101.64%605,441
Aug 12, 2024168.46169.91166.60166.97166.37-0.35%478,794
Aug 9, 2024169.07169.07166.55167.56166.95-0.32%491,070
Aug 8, 2024165.74169.55164.87168.09167.482.04%464,951
Aug 7, 2024167.31168.55164.40164.73164.13-1.06%498,917
Aug 6, 2024163.60167.56162.26166.50165.902.78%740,296
Aug 5, 2024160.00164.40157.56161.99161.40-2.49%1,140,584
Aug 2, 2024170.57170.97165.59166.13165.53-4.04%819,237
Aug 1, 2024175.18177.72170.58173.13172.50-0.85%720,793
Jul 31, 2024175.00176.66172.44174.61173.980.43%769,946
Jul 30, 2024172.66174.58172.32173.87173.240.83%718,692
Jul 29, 2024170.00174.02169.41172.44171.821.81%716,678
Jul 26, 2024175.00175.00169.03169.38168.772.02%1,482,375
Jul 25, 2024165.45167.78162.64166.02165.420.34%1,704,352
Jul 24, 2024171.52171.56165.22165.46164.86-3.93%1,254,029
Jul 23, 2024173.60174.61171.95172.23171.61-0.77%575,074
Jul 22, 2024172.00173.84168.95173.57172.941.24%677,805
Jul 19, 2024169.32171.69168.03171.44170.821.68%914,791
Jul 18, 2024170.60170.60166.53168.60167.99-1.73%1,077,463
Jul 17, 2024173.60175.51171.51171.57170.95-1.39%921,055
Jul 16, 2024171.14174.20169.77173.99173.362.53%671,649
Jul 15, 2024169.75171.82168.49169.70169.090.37%946,443
Jul 12, 2024167.95170.73167.84169.08168.470.94%696,565
Jul 11, 2024167.47168.66165.36167.51166.900.38%833,939
Jul 10, 2024166.39167.02164.17166.88166.280.22%974,822
Jul 9, 2024172.10172.81166.19166.52165.92-2.94%812,923
Jul 8, 2024171.74172.41170.25171.56170.940.52%571,338
Jul 5, 2024167.40171.03166.12170.68170.062.42%694,728
Jul 3, 2024168.09168.09166.26166.64166.04-0.58%355,769
Jul 2, 2024170.45170.55166.88167.61167.00-1.61%657,694