Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	207.79	207.81	205.83	207.10	207.10	0.04%	649,218
Aug 13, 2026	216.19	216.30	206.72	207.01	207.01	-3.39%	738,158
Aug 12, 2026	209.49	215.03	207.58	214.28	214.28	2.13%	664,810
Aug 11, 2026	207.78	213.19	206.05	209.82	209.82	1.14%	805,615
Aug 10, 2026	207.42	211.74	204.87	207.46	207.46	-0.26%	1,261,541
Aug 7, 2026	204.62	209.55	204.48	208.00	208.00	-0.08%	1,673,970
Aug 6, 2026	209.56	210.68	207.49	208.17	208.17	-0.16%	1,474,254
Aug 5, 2026	209.86	210.94	207.46	208.50	208.50	0.12%	986,096
Aug 4, 2026	209.43	211.38	207.30	208.24	208.24	-1.15%	825,082
Aug 3, 2026	209.24	213.26	207.06	210.67	210.67	2.55%	838,707
Jul 31, 2026	208.22	208.56	205.07	205.44	205.44	-1.34%	492,549
Jul 30, 2026	207.66	210.24	205.80	208.22	208.22	-0.45%	831,427
Jul 29, 2026	204.13	210.24	203.69	209.16	209.16	2.14%	982,668
Jul 28, 2026	204.60	205.50	202.60	204.78	204.78	1.86%	678,131
Jul 27, 2026	198.49	201.69	196.29	201.04	201.04	4.02%	914,477
Jul 24, 2026	191.52	195.43	190.40	193.27	193.27	1.26%	799,910
Jul 23, 2026	190.66	193.01	189.00	190.86	190.86	-0.30%	622,225
Jul 22, 2026	193.79	194.96	189.16	191.43	191.43	-1.48%	708,411
Jul 21, 2026	195.25	195.99	193.17	194.31	194.31	-0.99%	655,084
Jul 20, 2026	197.39	199.86	195.49	196.26	196.26	-0.39%	1,024,987
Jul 17, 2026	199.15	200.11	195.46	197.03	197.03	-0.26%	1,184,572
Jul 16, 2026	191.86	197.91	190.95	197.55	197.55	4.05%	822,201
Jul 15, 2026	187.34	193.29	187.00	189.86	189.86	0.41%	784,430
Jul 14, 2026	193.63	193.63	188.48	189.09	189.09	-1.53%	653,708
Jul 13, 2026	191.97	193.57	190.55	192.03	192.03	1.34%	827,822
Jul 10, 2026	187.49	191.15	187.49	189.50	189.50	1.32%	808,852
Jul 9, 2026	182.90	189.21	182.37	187.04	187.04	2.95%	814,066
Jul 8, 2026	186.40	186.40	181.48	181.68	181.68	-2.86%	934,000
Jul 7, 2026	186.29	189.29	184.81	187.03	187.03	0.55%	793,315
Jul 6, 2026	191.51	192.58	185.76	186.01	186.01	-4.26%	1,155,370
Jul 2, 2026	192.53	194.31	188.37	194.28	194.28	1.46%	873,525
Jul 1, 2026	194.19	194.19	191.06	191.48	191.48	-0.91%	846,749
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