Texas Roadhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	178.03	179.18	175.71	177.57	177.57	-0.27%	704,680
May 21, 2026	177.52	180.50	174.86	178.05	178.05	-0.16%	815,775
May 20, 2026	173.82	179.58	170.41	178.34	178.34	2.60%	1,622,442
May 19, 2026	177.23	177.75	173.69	173.82	173.82	-1.87%	1,399,584
May 18, 2026	176.59	178.51	176.02	177.14	177.14	-0.47%	987,878
May 15, 2026	179.32	181.97	176.35	177.97	177.97	0.51%	967,250
May 14, 2026	180.29	180.34	176.85	177.06	177.06	-1.25%	1,146,168
May 13, 2026	183.45	183.45	176.52	179.30	179.30	-2.33%	1,423,654
May 12, 2026	184.35	185.10	180.70	183.57	183.57	0.02%	1,355,878
May 11, 2026	177.40	183.73	176.94	183.54	183.54	3.47%	2,263,693
May 8, 2026	171.95	183.52	171.00	177.38	177.38	12.32%	2,907,357
May 7, 2026	158.35	160.41	155.89	157.93	157.93	-1.10%	2,227,654
May 6, 2026	160.99	162.02	158.04	159.69	159.69	1.05%	1,193,122
May 5, 2026	155.75	158.73	155.22	158.03	158.03	1.38%	697,180
May 4, 2026	158.32	159.36	153.83	155.88	155.88	-1.52%	1,081,060
May 1, 2026	160.87	162.01	157.50	158.29	158.29	-1.68%	1,288,590
Apr 30, 2026	160.40	162.59	160.01	160.99	160.99	0.73%	1,064,933
Apr 29, 2026	158.19	161.25	158.08	159.82	159.82	0.95%	1,254,710
Apr 28, 2026	158.26	159.99	157.08	158.31	158.31	0.28%	1,053,727
Apr 27, 2026	159.64	160.26	156.92	157.87	157.87	-1.20%	1,394,804
Apr 24, 2026	160.46	161.57	159.08	159.78	159.78	-0.41%	1,119,826
Apr 23, 2026	158.69	160.98	158.12	160.44	160.44	1.45%	921,347
Apr 22, 2026	161.19	161.69	157.36	158.15	158.15	-1.80%	911,216
Apr 21, 2026	163.78	164.22	160.05	161.05	161.05	-1.68%	770,809
Apr 20, 2026	163.61	164.41	162.42	163.80	163.80	-0.78%	897,740
Apr 17, 2026	162.00	167.54	161.85	165.08	165.08	3.21%	1,212,254
Apr 16, 2026	161.95	162.68	159.01	159.95	159.95	-1.89%	1,218,281
Apr 15, 2026	163.01	164.81	162.29	163.03	163.03	-0.77%	1,029,748
Apr 14, 2026	162.40	164.72	162.12	164.29	164.29	1.11%	751,612
Apr 13, 2026	163.32	163.32	159.80	162.48	162.48	-0.74%	1,134,398
Apr 10, 2026	164.74	165.49	162.83	163.69	163.69	-0.54%	752,062
Apr 9, 2026	165.07	166.33	163.51	164.58	164.58	-1.32%	966,298
Apr 8, 2026	166.60	169.10	166.05	166.78	166.78	4.28%	1,134,957
Apr 7, 2026	163.07	163.28	159.75	159.94	159.94	-2.05%	1,277,554
Apr 6, 2026	162.29	163.94	161.33	163.28	163.28	0.18%	1,004,644
Apr 2, 2026	160.19	163.26	157.13	162.98	162.98	0.57%	979,911
Apr 1, 2026	165.14	166.32	161.84	162.06	162.06	-1.87%	1,059,179
Mar 31, 2026	164.17	167.18	162.50	165.14	165.14	1.74%	1,034,565
Mar 30, 2026	161.09	163.50	159.99	162.32	162.32	1.34%	1,182,167
Mar 27, 2026	165.39	166.03	158.89	160.18	160.18	-3.71%	1,105,857
Mar 26, 2026	168.66	170.21	165.92	166.35	166.35	-1.61%	711,081
Mar 25, 2026	168.44	169.52	164.96	169.08	169.08	0.69%	967,701
Mar 24, 2026	165.07	168.74	164.51	167.92	167.92	0.43%	920,978
Mar 23, 2026	173.61	174.44	166.29	167.20	167.20	-2.16%	1,529,359
Mar 20, 2026	171.77	172.76	169.67	170.89	170.89	-0.43%	1,865,360
Mar 19, 2026	167.01	172.25	167.00	171.63	171.63	1.80%	1,453,445
Mar 18, 2026	169.47	169.93	166.37	168.60	168.60	-1.37%	729,195
Mar 17, 2026	171.59	173.15	170.81	170.94	170.94	0.27%	492,547
Mar 16, 2026	171.42	172.25	170.58	171.23	170.48	0.58%	682,648
Mar 13, 2026	171.71	173.88	169.17	170.24	169.49	0.47%	587,912