Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	198.49	201.69	196.29	201.04	201.04	4.02%	855,753
Jul 24, 2026	191.52	195.43	190.40	193.27	193.27	1.26%	799,735
Jul 23, 2026	190.66	193.01	189.00	190.86	190.86	-0.30%	622,222
Jul 22, 2026	193.79	194.96	189.16	191.43	191.43	-1.48%	708,386
Jul 21, 2026	195.25	195.99	193.17	194.31	194.31	-0.99%	605,600
Jul 20, 2026	197.39	199.86	195.49	196.26	196.26	-0.39%	965,947
Jul 17, 2026	199.15	200.11	195.46	197.03	197.03	-0.26%	1,184,508
Jul 16, 2026	191.86	197.91	190.95	197.55	197.55	4.05%	773,609
Jul 15, 2026	187.34	193.29	187.00	189.86	189.86	0.41%	749,681
Jul 14, 2026	193.63	193.63	188.48	189.09	189.09	-1.53%	599,494
Jul 13, 2026	191.97	193.57	190.55	192.03	192.03	1.34%	824,812
Jul 10, 2026	187.49	191.15	187.49	189.50	189.50	1.32%	802,715
Jul 9, 2026	182.90	189.21	182.37	187.04	187.04	2.95%	811,689
Jul 8, 2026	186.40	186.40	181.48	181.68	181.68	-2.86%	930,484
Jul 7, 2026	186.29	189.29	184.81	187.03	187.03	0.55%	792,549
Jul 6, 2026	191.51	192.58	185.76	186.01	186.01	-4.26%	1,140,085
Jul 2, 2026	192.53	194.31	188.37	194.28	194.28	1.46%	872,951
Jul 1, 2026	194.19	194.19	191.06	191.48	191.48	-0.91%	843,739
Jun 30, 2026	192.53	194.62	191.76	193.23	193.23	-0.31%	768,509
Jun 29, 2026	195.24	195.38	190.80	193.84	193.84	-1.40%	1,402,109
Jun 26, 2026	191.02	196.86	190.51	196.59	196.59	3.14%	2,789,710
Jun 25, 2026	187.14	195.21	186.88	190.61	190.61	1.92%	1,389,446
Jun 24, 2026	180.73	187.45	180.08	187.02	187.02	3.91%	1,014,045
Jun 23, 2026	179.55	181.86	178.04	179.99	179.99	0.12%	1,202,082
Jun 22, 2026	179.26	184.61	178.01	179.77	179.77	1.14%	1,457,911
Jun 18, 2026	175.18	181.32	174.78	177.75	177.75	2.43%	1,797,738
Jun 17, 2026	167.39	176.18	167.01	173.54	173.54	3.16%	1,239,962
Jun 16, 2026	167.42	169.89	166.17	168.23	168.23	0.41%	1,303,493
Jun 15, 2026	166.51	170.49	165.17	167.54	167.54	-0.19%	1,570,275
Jun 12, 2026	168.97	170.28	166.05	167.86	167.86	0.10%	729,361
Jun 11, 2026	164.25	168.53	163.60	167.70	167.70	2.11%	942,433
Jun 10, 2026	164.00	168.10	162.83	164.24	164.24	0.15%	955,512
Jun 9, 2026	166.92	169.25	163.46	164.00	164.00	-2.25%	1,139,804
Jun 8, 2026	169.48	170.12	165.46	167.78	167.78	-1.57%	899,723
Jun 5, 2026	163.61	170.83	162.75	170.46	170.46	5.68%	1,397,929
Jun 4, 2026	168.05	168.53	160.00	161.30	161.30	-2.94%	1,926,166
Jun 3, 2026	170.94	172.63	163.33	166.19	166.19	-2.78%	1,398,540
Jun 2, 2026	172.57	172.57	169.06	170.94	170.94	-2.12%	503,854
Jun 1, 2026	179.85	181.11	175.00	175.40	174.65	-2.89%	1,091,952
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