Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	189.95	190.53	184.78	185.99	185.99	-1.26%	673,590
Nov 11, 2026	185.88	188.91	183.89	188.36	188.36	0.11%	704,894
Nov 10, 2026	190.78	190.82	187.57	188.16	188.16	-1.24%	753,650
Nov 9, 2026	187.00	190.99	183.77	190.52	190.52	3.61%	952,835
Nov 6, 2026	183.61	191.42	183.53	183.88	183.88	-4.12%	1,867,616
Nov 5, 2026	196.66	198.85	190.08	191.79	191.79	-2.37%	2,453,866
Nov 4, 2026	188.23	196.70	187.00	196.45	196.45	6.48%	1,512,773
Nov 3, 2026	187.16	188.24	183.48	184.49	184.49	-1.43%	985,232
Nov 2, 2026	183.08	188.29	182.10	187.17	187.17	2.55%	863,370
Oct 30, 2026	184.44	185.30	181.72	182.52	182.52	-0.24%	808,830
Oct 29, 2026	177.28	183.69	176.41	182.96	182.96	4.70%	1,785,323
Oct 28, 2026	167.50	176.90	166.42	174.75	174.75	4.82%	2,477,864
Oct 27, 2026	165.79	167.06	163.69	166.71	166.71	0.54%	883,776
Oct 26, 2026	166.47	168.34	161.75	165.82	165.82	0.10%	1,198,768
Oct 23, 2026	170.18	171.74	164.65	165.66	165.66	-4.12%	1,009,902
Oct 22, 2026	168.30	172.90	167.02	172.78	172.78	2.96%	1,284,680
Oct 21, 2026	168.57	168.97	166.00	167.82	167.82	-0.82%	1,098,896
Oct 20, 2026	170.30	172.31	168.79	169.21	169.21	-0.62%	909,647
Oct 19, 2026	168.40	170.47	167.00	170.26	170.26	1.10%	1,070,173
Oct 16, 2026	171.50	172.53	166.15	168.40	168.40	-1.50%	1,646,979
Oct 15, 2026	169.80	172.94	168.28	170.97	170.97	2.60%	2,107,111
Oct 14, 2026	163.34	166.65	162.01	166.64	166.64	2.75%	1,358,591
Oct 13, 2026	159.31	163.17	158.07	162.18	162.18	2.12%	1,122,996
Oct 12, 2026	161.50	161.82	158.11	158.81	158.81	-1.67%	1,500,605
Oct 9, 2026	162.76	164.12	161.04	161.50	161.50	-0.77%	1,161,587
Oct 8, 2026	162.25	164.57	161.77	162.76	162.76	0.17%	1,416,016
Oct 7, 2026	163.69	164.37	161.12	162.48	162.48	-0.67%	1,460,282
Oct 6, 2026	160.00	165.46	158.43	163.57	163.57	2.89%	1,908,300
Oct 5, 2026	159.52	160.75	154.86	158.97	158.97	1.81%	2,157,408
Oct 2, 2026	157.00	158.63	155.40	156.14	156.14	-0.36%	1,173,025
Oct 1, 2026	156.22	157.07	154.57	156.70	156.70	0.23%	1,036,705
Sep 30, 2026	157.96	158.34	155.84	156.34	156.34	-0.55%	1,264,712
Sep 29, 2026	158.78	160.57	156.20	157.21	157.21	-0.78%	1,087,160
Sep 28, 2026	159.51	162.32	157.29	158.45	158.45	-0.81%	1,668,307
Sep 25, 2026	161.81	162.93	158.20	159.75	159.75	-1.11%	1,578,712
Sep 24, 2026	163.57	164.63	159.42	161.55	161.55	-2.00%	1,471,006
Sep 23, 2026	165.55	165.78	163.34	164.84	164.84	-0.77%	1,511,636
Sep 22, 2026	166.35	168.83	165.24	166.12	166.12	0.35%	1,263,883
Sep 21, 2026	168.01	168.90	165.00	165.54	165.54	-1.21%	1,156,007
Sep 18, 2026	167.54	168.08	165.51	167.56	167.56	0.46%	1,633,654
Sep 17, 2026	170.72	171.67	166.64	166.79	166.79	-1.93%	940,297
Sep 16, 2026	172.19	174.65	169.67	170.07	170.07	0.23%	1,124,029
Sep 15, 2026	180.10	180.11	168.12	169.68	169.68	-6.32%	1,482,751
Sep 14, 2026	180.03	182.19	177.87	181.12	181.12	-0.06%	1,403,879
Sep 11, 2026	181.05	182.32	177.33	181.22	181.22	0.09%	1,011,863
Sep 10, 2026	179.26	181.50	178.00	181.05	181.05	0.99%	1,103,319
Sep 9, 2026	180.50	181.69	178.62	179.27	179.27	-1.95%	895,200
Sep 8, 2026	189.56	190.88	182.51	182.84	182.84	-3.54%	814,690
Sep 4, 2026	188.77	191.87	188.69	189.56	189.56	0.26%	471,236
Sep 3, 2026	191.26	191.36	187.07	189.06	189.06	-0.95%	884,949