Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
163.98
+2.24 (1.38%)
Nov 11, 2025, 4:00 PM EST - Market closed
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 161.36 | 164.44 | 160.00 | 163.98 | 163.98 | 1.38% | 1,068,690 |
| Nov 10, 2025 | 167.16 | 168.04 | 160.19 | 161.74 | 161.74 | -1.99% | 1,297,742 |
| Nov 7, 2025 | 156.24 | 165.48 | 156.00 | 165.03 | 165.03 | 2.68% | 2,597,971 |
| Nov 6, 2025 | 165.47 | 165.77 | 160.22 | 160.73 | 160.73 | -3.03% | 1,706,808 |
| Nov 5, 2025 | 161.99 | 167.02 | 161.30 | 165.76 | 165.76 | 2.20% | 2,062,424 |
| Nov 4, 2025 | 160.00 | 162.88 | 159.00 | 162.19 | 162.19 | 0.71% | 1,526,277 |
| Nov 3, 2025 | 163.19 | 163.27 | 160.18 | 161.04 | 161.04 | -1.55% | 1,396,738 |
| Oct 31, 2025 | 165.52 | 166.25 | 162.59 | 163.58 | 163.58 | -1.11% | 1,083,021 |
| Oct 30, 2025 | 168.26 | 168.56 | 161.96 | 165.42 | 165.42 | -3.16% | 1,358,041 |
| Oct 29, 2025 | 171.28 | 172.46 | 168.00 | 170.82 | 170.82 | -1.01% | 700,871 |
| Oct 28, 2025 | 175.46 | 175.46 | 172.00 | 172.56 | 172.56 | -1.00% | 589,587 |
| Oct 27, 2025 | 176.68 | 176.92 | 174.21 | 174.31 | 174.31 | -0.70% | 726,719 |
| Oct 24, 2025 | 176.37 | 177.03 | 173.77 | 175.54 | 175.54 | -0.48% | 905,078 |
| Oct 23, 2025 | 177.40 | 177.77 | 175.00 | 176.39 | 176.39 | -1.34% | 723,677 |
| Oct 22, 2025 | 177.87 | 179.29 | 176.87 | 178.78 | 178.78 | 0.42% | 889,856 |
| Oct 21, 2025 | 179.22 | 180.39 | 176.92 | 178.03 | 178.03 | -0.58% | 876,356 |
| Oct 20, 2025 | 177.72 | 179.18 | 176.16 | 179.07 | 179.07 | 0.90% | 674,346 |
| Oct 17, 2025 | 173.80 | 181.00 | 173.53 | 177.48 | 177.48 | 2.74% | 1,817,057 |
| Oct 16, 2025 | 172.47 | 173.14 | 170.82 | 172.74 | 172.74 | 0.12% | 664,272 |
| Oct 15, 2025 | 170.00 | 174.00 | 170.00 | 172.53 | 172.53 | 1.59% | 681,842 |
| Oct 14, 2025 | 171.15 | 171.89 | 169.63 | 169.83 | 169.83 | -1.24% | 1,563,822 |
| Oct 13, 2025 | 164.92 | 172.63 | 163.52 | 171.96 | 171.96 | 5.28% | 1,577,576 |
| Oct 10, 2025 | 167.54 | 168.52 | 163.25 | 163.33 | 163.33 | -2.63% | 1,021,810 |
| Oct 9, 2025 | 165.92 | 168.86 | 165.89 | 167.75 | 167.75 | 1.13% | 868,622 |
| Oct 8, 2025 | 166.75 | 167.54 | 164.63 | 165.87 | 165.87 | -0.41% | 1,091,716 |
| Oct 7, 2025 | 166.02 | 167.35 | 164.42 | 166.56 | 166.56 | -0.33% | 974,851 |
| Oct 6, 2025 | 166.30 | 167.60 | 164.91 | 167.11 | 167.11 | 0.37% | 968,991 |
| Oct 3, 2025 | 164.53 | 166.92 | 163.97 | 166.49 | 166.49 | 0.87% | 872,652 |
| Oct 2, 2025 | 162.39 | 165.88 | 162.39 | 165.06 | 165.06 | 1.38% | 989,052 |
| Oct 1, 2025 | 165.26 | 166.13 | 160.63 | 162.81 | 162.81 | -2.01% | 1,436,099 |
| Sep 30, 2025 | 166.00 | 166.44 | 164.64 | 166.15 | 166.15 | -0.37% | 1,370,338 |
| Sep 29, 2025 | 163.15 | 166.86 | 162.88 | 166.76 | 166.76 | 2.60% | 1,499,381 |
| Sep 26, 2025 | 163.71 | 164.00 | 160.93 | 162.53 | 162.53 | -0.29% | 1,241,007 |
| Sep 25, 2025 | 161.82 | 164.02 | 160.68 | 163.01 | 163.01 | 0.78% | 1,288,602 |
| Sep 24, 2025 | 159.50 | 161.90 | 159.50 | 161.75 | 161.75 | 1.32% | 1,304,268 |
| Sep 23, 2025 | 159.27 | 159.93 | 157.94 | 159.64 | 159.64 | 0.05% | 1,195,881 |
| Sep 22, 2025 | 158.10 | 160.20 | 158.05 | 159.56 | 159.56 | 0.83% | 1,111,379 |
| Sep 19, 2025 | 160.80 | 160.80 | 157.48 | 158.24 | 158.24 | -0.96% | 2,097,171 |
| Sep 18, 2025 | 163.50 | 163.50 | 158.35 | 159.78 | 159.78 | -2.75% | 1,677,140 |
| Sep 17, 2025 | 165.65 | 166.58 | 163.65 | 164.30 | 164.30 | -0.79% | 1,058,063 |
| Sep 16, 2025 | 165.04 | 166.00 | 163.26 | 165.61 | 165.61 | 0.28% | 1,126,647 |
| Sep 15, 2025 | 167.26 | 168.42 | 165.03 | 165.14 | 165.14 | -0.93% | 926,959 |
| Sep 12, 2025 | 167.81 | 167.81 | 165.88 | 166.69 | 166.69 | -0.28% | 874,277 |
| Sep 11, 2025 | 166.28 | 168.22 | 165.46 | 167.16 | 167.16 | 0.65% | 842,952 |
| Sep 10, 2025 | 167.80 | 167.80 | 163.89 | 166.08 | 166.08 | -1.21% | 1,119,749 |
| Sep 9, 2025 | 167.08 | 168.61 | 165.99 | 168.12 | 168.12 | 0.38% | 1,284,753 |
| Sep 8, 2025 | 168.51 | 168.83 | 166.92 | 167.48 | 167.48 | -0.81% | 1,078,538 |
| Sep 5, 2025 | 169.00 | 170.69 | 167.84 | 168.85 | 168.85 | -0.31% | 1,073,408 |
| Sep 4, 2025 | 167.05 | 171.23 | 162.96 | 169.37 | 169.37 | -1.28% | 1,708,125 |
| Sep 3, 2025 | 170.90 | 172.54 | 170.90 | 171.57 | 171.57 | 0.17% | 607,959 |