Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
168.40
-2.57 (-1.50%)
At close: Oct 16, 2026, 4:00 PM EDT
168.00
-0.40 (-0.24%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Texas Roadhouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 171.50 | 172.53 | 166.15 | 168.40 | 168.40 | -1.50% | 1,630,271 |
| Oct 15, 2026 | 169.80 | 172.94 | 168.28 | 170.97 | 170.97 | 2.60% | 2,097,270 |
| Oct 14, 2026 | 163.34 | 166.65 | 162.01 | 166.64 | 166.64 | 2.75% | 1,343,444 |
| Oct 13, 2026 | 159.31 | 163.17 | 158.07 | 162.18 | 162.18 | 2.12% | 1,115,440 |
| Oct 12, 2026 | 161.50 | 161.82 | 158.11 | 158.81 | 158.81 | -1.67% | 1,490,290 |
| Oct 9, 2026 | 162.76 | 164.12 | 161.04 | 161.50 | 161.50 | -0.77% | 1,146,604 |
| Oct 8, 2026 | 162.25 | 164.57 | 161.77 | 162.76 | 162.76 | 0.17% | 1,414,160 |
| Oct 7, 2026 | 163.69 | 164.37 | 161.12 | 162.48 | 162.48 | -0.67% | 1,454,842 |
| Oct 6, 2026 | 160.00 | 165.46 | 158.43 | 163.57 | 163.57 | 2.89% | 1,907,781 |
| Oct 5, 2026 | 159.52 | 160.75 | 154.86 | 158.97 | 158.97 | 1.81% | 2,157,313 |
| 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 |
| Sep 2, 2026 | 191.71 | 194.19 | 190.87 | 190.88 | 190.88 | -0.36% | 784,048 |
| Sep 1, 2026 | 192.69 | 196.76 | 191.26 | 191.57 | 191.57 | -1.68% | 916,394 |
| Aug 31, 2026 | 198.08 | 199.90 | 194.79 | 195.60 | 194.85 | -1.70% | 572,227 |
| Aug 28, 2026 | 200.24 | 201.21 | 198.43 | 198.99 | 198.23 | -0.56% | 435,216 |
| Aug 27, 2026 | 201.80 | 204.41 | 199.66 | 200.12 | 199.35 | -1.84% | 633,702 |
| Aug 26, 2026 | 203.76 | 205.19 | 201.39 | 203.88 | 203.10 | 0.30% | 443,941 |
| Aug 25, 2026 | 205.25 | 205.35 | 202.26 | 203.28 | 202.50 | -0.98% | 715,343 |
| Aug 24, 2026 | 203.90 | 206.66 | 200.10 | 205.29 | 204.50 | 0.40% | 614,511 |
| Aug 21, 2026 | 200.32 | 204.53 | 200.14 | 204.48 | 203.70 | 1.64% | 643,332 |
| Aug 20, 2026 | 201.16 | 202.60 | 199.97 | 201.19 | 200.42 | -0.86% | 663,077 |
| Aug 19, 2026 | 204.35 | 208.00 | 202.74 | 202.93 | 202.15 | -0.23% | 679,072 |
| Aug 18, 2026 | 203.86 | 206.70 | 203.14 | 203.39 | 202.61 | -0.49% | 518,047 |
| Aug 17, 2026 | 205.41 | 206.90 | 202.95 | 204.40 | 203.62 | -1.30% | 705,420 |
| Aug 14, 2026 | 207.79 | 207.81 | 205.83 | 207.10 | 206.31 | 0.04% | 662,928 |
| Aug 13, 2026 | 216.19 | 216.30 | 206.72 | 207.01 | 206.22 | -3.39% | 738,391 |
| Aug 12, 2026 | 209.49 | 215.03 | 207.58 | 214.28 | 213.46 | 2.13% | 664,810 |
| Aug 11, 2026 | 207.78 | 213.19 | 206.05 | 209.82 | 209.02 | 1.14% | 805,615 |
| Aug 10, 2026 | 207.42 | 211.74 | 204.87 | 207.46 | 206.66 | -0.26% | 1,261,541 |
| Aug 7, 2026 | 204.62 | 209.55 | 204.48 | 208.00 | 207.20 | -0.08% | 1,673,970 |