Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
189.56
+0.50 (0.26%)
At close: Sep 4, 2026, 4:00 PM EDT
190.00
+0.44 (0.23%)
After-hours: Sep 4, 2026, 7:40 PM EDT
Texas Roadhouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 188.77 | 191.87 | 188.69 | 189.56 | 189.56 | 0.26% | 471,194 |
| Sep 3, 2026 | 191.26 | 191.36 | 187.07 | 189.06 | 189.06 | -0.95% | 884,936 |
| Sep 2, 2026 | 191.71 | 194.19 | 190.87 | 190.88 | 190.88 | -0.36% | 784,045 |
| Sep 1, 2026 | 192.69 | 196.76 | 191.26 | 191.57 | 191.57 | -1.68% | 916,394 |
| Aug 31, 2026 | 198.08 | 199.90 | 194.79 | 195.60 | 194.85 | -1.70% | 572,227 |
| Aug 28, 2026 | 200.24 | 201.21 | 198.43 | 198.99 | 198.23 | -0.56% | 435,216 |
| Aug 27, 2026 | 201.80 | 204.41 | 199.66 | 200.12 | 199.35 | -1.84% | 633,702 |
| Aug 26, 2026 | 203.76 | 205.19 | 201.39 | 203.88 | 203.10 | 0.30% | 443,941 |
| Aug 25, 2026 | 205.25 | 205.35 | 202.26 | 203.28 | 202.50 | -0.98% | 715,343 |
| Aug 24, 2026 | 203.90 | 206.66 | 200.10 | 205.29 | 204.50 | 0.40% | 614,511 |
| Aug 21, 2026 | 200.32 | 204.53 | 200.14 | 204.48 | 203.70 | 1.64% | 643,332 |
| Aug 20, 2026 | 201.16 | 202.60 | 199.97 | 201.19 | 200.42 | -0.86% | 663,077 |
| Aug 19, 2026 | 204.35 | 208.00 | 202.74 | 202.93 | 202.15 | -0.23% | 679,072 |
| Aug 18, 2026 | 203.86 | 206.70 | 203.14 | 203.39 | 202.61 | -0.49% | 518,047 |
| Aug 17, 2026 | 205.41 | 206.90 | 202.95 | 204.40 | 203.62 | -1.30% | 705,420 |
| Aug 14, 2026 | 207.79 | 207.81 | 205.83 | 207.10 | 206.31 | 0.04% | 662,928 |
| Aug 13, 2026 | 216.19 | 216.30 | 206.72 | 207.01 | 206.22 | -3.39% | 738,391 |
| Aug 12, 2026 | 209.49 | 215.03 | 207.58 | 214.28 | 213.46 | 2.13% | 664,810 |
| Aug 11, 2026 | 207.78 | 213.19 | 206.05 | 209.82 | 209.02 | 1.14% | 805,615 |
| Aug 10, 2026 | 207.42 | 211.74 | 204.87 | 207.46 | 206.66 | -0.26% | 1,261,541 |
| Aug 7, 2026 | 204.62 | 209.55 | 204.48 | 208.00 | 207.20 | -0.08% | 1,673,970 |
| Aug 6, 2026 | 209.56 | 210.68 | 207.49 | 208.17 | 207.37 | -0.16% | 1,474,254 |
| Aug 5, 2026 | 209.86 | 210.94 | 207.46 | 208.50 | 207.70 | 0.12% | 986,096 |
| Aug 4, 2026 | 209.43 | 211.38 | 207.30 | 208.24 | 207.44 | -1.15% | 825,082 |
| Aug 3, 2026 | 209.24 | 213.26 | 207.06 | 210.67 | 209.86 | 2.55% | 838,707 |
| Jul 31, 2026 | 208.22 | 208.56 | 205.07 | 205.44 | 204.65 | -1.34% | 492,549 |
| Jul 30, 2026 | 207.66 | 210.24 | 205.80 | 208.22 | 207.42 | -0.45% | 831,427 |
| Jul 29, 2026 | 204.13 | 210.24 | 203.69 | 209.16 | 208.36 | 2.14% | 982,668 |
| Jul 28, 2026 | 204.60 | 205.50 | 202.60 | 204.78 | 203.99 | 1.86% | 678,131 |
| Jul 27, 2026 | 198.49 | 201.69 | 196.29 | 201.04 | 200.27 | 4.02% | 914,477 |
| Jul 24, 2026 | 191.52 | 195.43 | 190.40 | 193.27 | 192.53 | 1.26% | 799,910 |
| Jul 23, 2026 | 190.66 | 193.01 | 189.00 | 190.86 | 190.13 | -0.30% | 622,225 |
| Jul 22, 2026 | 193.79 | 194.96 | 189.16 | 191.43 | 190.70 | -1.48% | 708,411 |
| Jul 21, 2026 | 195.25 | 195.99 | 193.17 | 194.31 | 193.56 | -0.99% | 655,084 |
| Jul 20, 2026 | 197.39 | 199.86 | 195.49 | 196.26 | 195.51 | -0.39% | 1,024,987 |
| Jul 17, 2026 | 199.15 | 200.11 | 195.46 | 197.03 | 196.27 | -0.26% | 1,184,572 |
| Jul 16, 2026 | 191.86 | 197.91 | 190.95 | 197.55 | 196.79 | 4.05% | 822,201 |
| Jul 15, 2026 | 187.34 | 193.29 | 187.00 | 189.86 | 189.13 | 0.41% | 784,430 |
| Jul 14, 2026 | 193.63 | 193.63 | 188.48 | 189.09 | 188.36 | -1.53% | 653,708 |
| Jul 13, 2026 | 191.97 | 193.57 | 190.55 | 192.03 | 191.29 | 1.34% | 827,822 |
| Jul 10, 2026 | 187.49 | 191.15 | 187.49 | 189.50 | 188.77 | 1.32% | 808,852 |
| Jul 9, 2026 | 182.90 | 189.21 | 182.37 | 187.04 | 186.32 | 2.95% | 814,066 |
| Jul 8, 2026 | 186.40 | 186.40 | 181.48 | 181.68 | 180.98 | -2.86% | 934,000 |
| Jul 7, 2026 | 186.29 | 189.29 | 184.81 | 187.03 | 186.31 | 0.55% | 793,315 |
| Jul 6, 2026 | 191.51 | 192.58 | 185.76 | 186.01 | 185.30 | -4.26% | 1,155,370 |
| Jul 2, 2026 | 192.53 | 194.31 | 188.37 | 194.28 | 193.54 | 1.46% | 873,525 |
| Jul 1, 2026 | 194.19 | 194.19 | 191.06 | 191.48 | 190.75 | -0.91% | 846,749 |
| Jun 30, 2026 | 192.53 | 194.62 | 191.76 | 193.23 | 192.49 | -0.31% | 768,509 |
| Jun 29, 2026 | 195.24 | 195.38 | 190.80 | 193.84 | 193.10 | -1.40% | 1,402,109 |
| Jun 26, 2026 | 191.02 | 196.86 | 190.51 | 196.59 | 195.84 | 3.14% | 2,789,710 |