Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	186.67	188.29	185.25	188.09	188.09	0.92%	619,650
Jul 10, 2025	187.27	189.30	186.18	186.38	186.38	-0.10%	586,297
Jul 9, 2025	188.65	188.65	185.74	186.57	186.57	-0.89%	583,470
Jul 8, 2025	186.27	189.53	185.37	188.25	188.25	1.22%	1,508,625
Jul 7, 2025	188.41	188.78	184.72	185.99	185.99	-1.83%	769,014
Jul 3, 2025	191.98	191.99	188.90	189.46	189.46	-0.87%	405,473
Jul 2, 2025	189.61	192.33	187.79	191.13	191.13	1.01%	1,002,957
Jul 1, 2025	186.91	192.17	186.91	189.22	189.22	0.97%	878,958
Jun 30, 2025	187.20	189.42	186.23	187.41	187.41	-0.18%	995,943
Jun 27, 2025	185.44	187.90	184.94	187.74	187.74	1.46%	1,248,662
Jun 26, 2025	184.81	185.29	183.00	185.03	185.03	0.55%	976,133
Jun 25, 2025	189.75	189.75	183.62	184.01	184.01	-2.53%	1,086,408
Jun 24, 2025	189.00	190.10	187.31	188.79	188.79	0.11%	954,825
Jun 23, 2025	191.14	191.83	181.67	188.59	188.59	-2.30%	1,844,933
Jun 20, 2025	194.00	194.22	190.98	193.02	193.02	0.04%	2,478,263
Jun 18, 2025	194.69	195.86	192.43	192.94	192.94	-0.83%	1,044,590
Jun 17, 2025	191.55	194.83	190.00	194.55	194.55	0.87%	1,819,574
Jun 16, 2025	184.68	193.73	184.01	192.88	192.88	5.81%	1,913,776
Jun 13, 2025	184.32	186.10	181.21	182.29	182.29	-2.33%	858,821
Jun 12, 2025	186.43	187.57	185.56	186.64	186.64	-0.64%	797,717
Jun 11, 2025	189.06	190.44	187.29	187.84	187.84	-0.70%	651,190
Jun 10, 2025	191.88	193.84	187.32	189.17	189.17	-2.88%	1,152,226
Jun 9, 2025	194.75	195.61	193.84	194.78	194.78	-0.21%	454,405
Jun 6, 2025	194.30	195.46	191.14	195.19	195.19	1.83%	541,686
Jun 5, 2025	195.11	195.49	190.88	191.68	191.68	-1.76%	556,252
Jun 4, 2025	196.03	196.77	195.07	195.11	195.11	-0.41%	569,630
Jun 3, 2025	193.58	196.57	192.41	195.92	195.92	0.64%	653,539
Jun 2, 2025	194.18	195.26	191.15	194.67	194.00	-0.28%	1,003,100
May 30, 2025	195.62	195.98	192.65	195.21	194.54	-0.29%	887,581
May 29, 2025	196.32	197.99	194.79	195.79	195.11	-0.27%	1,084,621
May 28, 2025	199.24	199.71	196.23	196.32	195.64	-1.74%	953,648
May 27, 2025	191.39	199.99	190.43	199.80	199.11	5.16%	1,810,526
May 23, 2025	186.52	190.38	186.52	189.99	189.33	0.67%	662,564
May 22, 2025	187.19	189.04	186.81	188.73	188.08	0.87%	617,748
May 21, 2025	189.75	190.81	186.83	187.10	186.45	-2.23%	609,594
May 20, 2025	192.32	193.65	190.81	191.36	190.70	-1.12%	695,816
May 19, 2025	191.05	194.50	189.21	193.53	192.86	0.32%	1,596,188
May 16, 2025	189.07	193.04	188.23	192.92	192.25	1.85%	789,465
May 15, 2025	189.24	190.09	187.31	189.42	188.77	0.17%	1,050,628
May 14, 2025	190.00	192.16	188.67	189.10	188.45	-0.74%	1,225,250
May 13, 2025	190.05	191.90	188.70	190.51	189.85	0.29%	1,729,070
May 12, 2025	185.35	190.36	184.57	189.96	189.30	5.06%	1,843,416
May 9, 2025	174.72	184.92	174.29	180.81	180.19	4.79%	2,106,795
May 8, 2025	172.46	174.06	171.78	172.55	171.95	0.75%	1,173,366
May 7, 2025	171.48	172.54	170.49	171.26	170.67	0.01%	1,154,703
May 6, 2025	170.00	172.08	169.38	171.25	170.66	0.05%	859,686
May 5, 2025	170.83	173.90	170.52	171.16	170.57	-0.37%	1,040,332
May 2, 2025	168.84	172.79	168.13	171.79	171.20	3.03%	1,024,491
May 1, 2025	165.83	169.04	165.36	166.74	166.16	0.47%	820,360
Apr 30, 2025	162.91	166.41	160.03	165.96	165.39	0.78%	805,086