Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	168.97	170.28	166.05	167.86	167.86	0.10%	704,930
Jun 11, 2026	164.25	168.53	163.60	167.70	167.70	2.11%	917,411
Jun 10, 2026	164.00	168.10	162.83	164.24	164.24	0.15%	955,494
Jun 9, 2026	166.92	169.25	163.46	164.00	164.00	-2.25%	1,133,489
Jun 8, 2026	169.48	170.12	165.46	167.78	167.78	-1.57%	879,190
Jun 5, 2026	163.61	170.83	162.75	170.46	170.46	5.68%	1,397,642
Jun 4, 2026	168.05	168.53	160.00	161.30	161.30	-2.94%	1,926,048
Jun 3, 2026	170.94	172.63	163.33	166.19	166.19	-2.78%	1,398,405
Jun 2, 2026	172.57	172.57	169.06	170.94	170.94	-2.12%	503,243
Jun 1, 2026	179.85	181.11	175.00	175.40	174.65	-2.89%	1,063,026
May 29, 2026	179.75	185.58	178.99	180.62	179.85	0.15%	945,190
May 28, 2026	180.24	182.68	179.04	180.35	179.58	-0.63%	959,154
May 27, 2026	184.21	184.90	179.63	181.49	180.71	-0.39%	1,058,960
May 26, 2026	179.22	182.39	177.58	182.20	181.42	2.61%	1,424,388
May 22, 2026	178.03	179.18	175.71	177.57	176.81	-0.27%	718,653
May 21, 2026	177.52	180.50	174.86	178.05	177.29	-0.16%	855,780
May 20, 2026	173.82	179.58	170.41	178.34	177.58	2.60%	1,622,486
May 19, 2026	177.23	177.75	173.69	173.82	173.08	-1.87%	1,401,471
May 18, 2026	176.59	178.51	176.02	177.14	176.38	-0.47%	995,058
May 15, 2026	179.32	181.97	176.35	177.97	177.21	0.51%	967,250
May 14, 2026	180.29	180.34	176.85	177.06	176.30	-1.25%	1,146,168
May 13, 2026	183.45	183.45	176.52	179.30	178.53	-2.33%	1,423,654
May 12, 2026	184.35	185.10	180.70	183.57	182.79	0.02%	1,355,878
May 11, 2026	177.40	183.73	176.94	183.54	182.76	3.47%	2,263,693
May 8, 2026	171.95	183.52	171.00	177.38	176.62	12.32%	2,907,357
May 7, 2026	158.35	160.41	155.89	157.93	157.25	-1.10%	2,227,654
May 6, 2026	160.99	162.02	158.04	159.69	159.00	1.05%	1,193,122
May 5, 2026	155.75	158.73	155.22	158.03	157.35	1.38%	697,180
May 4, 2026	158.32	159.36	153.83	155.88	155.21	-1.52%	1,081,060
May 1, 2026	160.87	162.01	157.50	158.29	157.61	-1.68%	1,288,590
Apr 30, 2026	160.40	162.59	160.01	160.99	160.30	0.73%	1,064,933
Apr 29, 2026	158.19	161.25	158.08	159.82	159.14	0.95%	1,254,710
Apr 28, 2026	158.26	159.99	157.08	158.31	157.63	0.28%	1,053,727
Apr 27, 2026	159.64	160.26	156.92	157.87	157.19	-1.20%	1,394,804
Apr 24, 2026	160.46	161.57	159.08	159.78	159.10	-0.41%	1,119,826
Apr 23, 2026	158.69	160.98	158.12	160.44	159.75	1.45%	921,347
Apr 22, 2026	161.19	161.69	157.36	158.15	157.47	-1.80%	911,216
Apr 21, 2026	163.78	164.22	160.05	161.05	160.36	-1.68%	770,809
Apr 20, 2026	163.61	164.41	162.42	163.80	163.10	-0.78%	897,740
Apr 17, 2026	162.00	167.54	161.85	165.08	164.37	3.21%	1,212,254
Apr 16, 2026	161.95	162.68	159.01	159.95	159.27	-1.89%	1,218,281
Apr 15, 2026	163.01	164.81	162.29	163.03	162.33	-0.77%	1,029,748
Apr 14, 2026	162.40	164.72	162.12	164.29	163.59	1.11%	751,612
Apr 13, 2026	163.32	163.32	159.80	162.48	161.79	-0.74%	1,134,398
Apr 10, 2026	164.74	165.49	162.83	163.69	162.99	-0.54%	752,062
Apr 9, 2026	165.07	166.33	163.51	164.58	163.88	-1.32%	966,298
Apr 8, 2026	166.60	169.10	166.05	166.78	166.07	4.28%	1,134,957
Apr 7, 2026	163.07	163.28	159.75	159.94	159.26	-2.05%	1,277,554
Apr 6, 2026	162.29	163.94	161.33	163.28	162.58	0.18%	1,004,644
Apr 2, 2026	160.19	163.26	157.13	162.98	162.28	0.57%	979,911