TXRH Historical Prices
Texas Roadhouse, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
216.30
Period low
153.82
Period change
+14.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 190.78 | 190.82 | 187.57 | 188.16 | -1.24% | 753,651 |
| Nov 9, 2026 | 187.00 | 190.99 | 183.77 | 190.52 | +3.61% | 952,830 |
| Nov 6, 2026 | 183.61 | 191.42 | 183.53 | 183.88 | -4.12% | 1,867,616 |
| Nov 5, 2026 | 196.66 | 198.84 | 190.07 | 191.79 | -2.37% | 2,457,968 |
| Nov 4, 2026 | 188.23 | 196.70 | 187.00 | 196.45 | +6.48% | 1,513,077 |
| Nov 3, 2026 | 187.16 | 188.24 | 183.48 | 184.49 | -1.43% | 985,777 |
| Nov 2, 2026 | 183.08 | 188.29 | 182.09 | 187.17 | +2.55% | 863,906 |
| Oct 30, 2026 | 184.44 | 185.30 | 181.72 | 182.52 | -0.24% | 808,830 |
| Oct 29, 2026 | 177.28 | 183.69 | 176.41 | 182.96 | +4.70% | 1,782,029 |
| Oct 28, 2026 | 167.50 | 176.90 | 166.42 | 174.75 | +4.82% | 2,477,865 |
| Oct 27, 2026 | 165.79 | 167.06 | 163.69 | 166.71 | +0.54% | 883,652 |
| Oct 26, 2026 | 166.47 | 168.34 | 161.75 | 165.82 | +0.10% | 1,198,769 |
| Oct 23, 2026 | 170.18 | 171.74 | 164.65 | 165.66 | -4.12% | 1,009,902 |
| Oct 22, 2026 | 168.30 | 172.90 | 167.01 | 172.78 | +2.96% | 1,284,681 |
| Oct 21, 2026 | 168.57 | 168.97 | 166.00 | 167.82 | -0.82% | 1,098,896 |
| Oct 20, 2026 | 170.30 | 172.31 | 168.79 | 169.21 | -0.62% | 909,647 |
| Oct 19, 2026 | 168.40 | 170.47 | 167.00 | 170.26 | +1.10% | 1,070,107 |
| Oct 16, 2026 | 171.50 | 172.53 | 166.15 | 168.40 | -1.50% | 1,646,980 |
| Oct 15, 2026 | 169.80 | 172.94 | 168.28 | 170.97 | +2.60% | 2,107,112 |
| Oct 14, 2026 | 163.34 | 166.65 | 162.01 | 166.64 | +2.75% | 1,358,591 |
| Oct 13, 2026 | 159.31 | 163.17 | 158.07 | 162.18 | +2.12% | 1,122,997 |
| Oct 12, 2026 | 161.50 | 161.81 | 158.10 | 158.81 | -1.67% | 1,500,606 |
| Oct 9, 2026 | 162.76 | 164.12 | 161.04 | 161.50 | -0.77% | 1,161,587 |
| Oct 8, 2026 | 162.25 | 164.57 | 161.77 | 162.76 | +0.17% | 1,416,016 |
| Oct 7, 2026 | 163.69 | 164.37 | 161.12 | 162.48 | -0.67% | 1,460,282 |
| Oct 6, 2026 | 160.00 | 165.46 | 158.43 | 163.57 | +2.89% | 1,908,300 |
| Oct 5, 2026 | 159.52 | 160.75 | 154.86 | 158.97 | +1.81% | 2,157,408 |
| Oct 2, 2026 | 157.00 | 158.63 | 155.40 | 156.14 | -0.36% | 1,195,226 |
| Oct 1, 2026 | 156.22 | 157.07 | 154.57 | 156.70 | +0.23% | 1,036,705 |
| Sep 30, 2026 | 157.96 | 158.34 | 155.84 | 156.34 | -0.55% | 1,264,617 |
| Sep 29, 2026 | 158.78 | 160.57 | 156.20 | 157.21 | -0.78% | 1,087,160 |
| Sep 28, 2026 | 159.51 | 162.32 | 157.29 | 158.45 | -0.81% | 1,668,307 |
| Sep 25, 2026 | 161.81 | 162.93 | 158.20 | 159.75 | -1.11% | 1,578,712 |
| Sep 24, 2026 | 163.57 | 164.63 | 159.42 | 161.55 | -2.00% | 1,471,007 |
| Sep 23, 2026 | 165.55 | 165.78 | 163.34 | 164.84 | -0.77% | 1,511,637 |
| Sep 22, 2026 | 166.35 | 168.83 | 165.24 | 166.12 | +0.35% | 1,263,883 |
| Sep 21, 2026 | 168.01 | 168.90 | 165.00 | 165.54 | -1.21% | 1,156,007 |
| Sep 18, 2026 | 167.54 | 168.08 | 165.51 | 167.56 | +0.46% | 1,633,655 |
| Sep 17, 2026 | 170.72 | 171.66 | 166.64 | 166.79 | -1.93% | 940,298 |
| Sep 16, 2026 | 172.19 | 174.65 | 169.66 | 170.07 | +0.23% | 1,124,029 |
| Sep 15, 2026 | 180.10 | 180.11 | 168.12 | 169.68 | -6.32% | 1,482,752 |
| Sep 14, 2026 | 180.03 | 182.19 | 177.87 | 181.12 | -0.06% | 1,403,880 |
| Sep 11, 2026 | 181.05 | 182.31 | 177.33 | 181.22 | +0.09% | 1,011,863 |
| Sep 10, 2026 | 179.26 | 181.50 | 178.00 | 181.05 | +0.99% | 1,103,320 |
| Sep 9, 2026 | 180.50 | 181.69 | 178.62 | 179.27 | -1.95% | 895,201 |
| Sep 8, 2026 | 189.56 | 190.88 | 182.51 | 182.84 | -3.54% | 814,690 |
| Sep 4, 2026 | 188.77 | 191.87 | 188.69 | 189.56 | +0.26% | 471,237 |
| Sep 3, 2026 | 191.26 | 191.35 | 187.07 | 189.06 | -0.95% | 884,949 |
| Sep 2, 2026 | 191.71 | 194.19 | 190.87 | 190.88 | -2.41% | 784,049 |
| Aug 31, 2026 | 198.08 | 199.90 | 194.79 | 195.60 | -1.70% | 572,271 |
| Aug 28, 2026 | 200.24 | 201.21 | 198.43 | 198.99 | -0.56% | 435,217 |
| Aug 27, 2026 | 201.80 | 204.41 | 199.66 | 200.12 | -1.84% | 633,703 |
| Aug 26, 2026 | 203.76 | 205.19 | 201.39 | 203.88 | +0.30% | 443,941 |
| Aug 25, 2026 | 205.25 | 205.35 | 202.25 | 203.28 | -0.98% | 715,343 |
| Aug 24, 2026 | 203.90 | 206.66 | 200.10 | 205.29 | +0.40% | 614,512 |
| Aug 21, 2026 | 200.32 | 204.53 | 200.14 | 204.48 | +1.64% | 643,332 |
| Aug 20, 2026 | 201.16 | 202.60 | 199.97 | 201.19 | -0.86% | 663,078 |
| Aug 19, 2026 | 204.35 | 208.00 | 202.74 | 202.93 | -0.23% | 679,072 |
| Aug 18, 2026 | 203.85 | 206.70 | 203.14 | 203.39 | -0.49% | 518,047 |
| Aug 17, 2026 | 205.41 | 206.90 | 202.95 | 204.40 | -1.30% | 705,421 |
| Aug 14, 2026 | 207.79 | 207.81 | 205.83 | 207.10 | +0.04% | 662,882 |
| Aug 13, 2026 | 216.19 | 216.30 | 206.72 | 207.01 | -3.39% | 738,392 |
| Aug 12, 2026 | 209.49 | 215.03 | 207.58 | 214.28 | +2.13% | 703,403 |
| Aug 11, 2026 | 207.78 | 213.19 | 206.04 | 209.82 | +1.14% | 805,616 |
| Aug 10, 2026 | 207.42 | 211.74 | 204.87 | 207.46 | -0.26% | 1,261,291 |
| Aug 7, 2026 | 204.62 | 209.55 | 204.48 | 208.00 | -0.08% | 1,673,971 |
| Aug 6, 2026 | 209.56 | 210.68 | 207.49 | 208.17 | -0.16% | 1,474,254 |
| Aug 5, 2026 | 209.86 | 210.94 | 207.46 | 208.50 | +0.12% | 986,097 |
| Aug 4, 2026 | 209.43 | 211.38 | 207.30 | 208.24 | -1.15% | 824,759 |
| Aug 3, 2026 | 209.24 | 213.26 | 207.06 | 210.67 | +2.55% | 838,763 |
| Jul 31, 2026 | 208.22 | 208.56 | 205.06 | 205.44 | -1.34% | 492,538 |
| Jul 30, 2026 | 207.66 | 210.24 | 205.80 | 208.22 | -0.45% | 830,937 |
| Jul 29, 2026 | 204.13 | 210.24 | 203.69 | 209.16 | +2.14% | 982,698 |
| Jul 28, 2026 | 204.60 | 205.50 | 202.60 | 204.78 | +1.86% | 677,688 |
| Jul 27, 2026 | 198.49 | 201.69 | 196.29 | 201.04 | +4.02% | 914,477 |
| Jul 24, 2026 | 191.52 | 195.43 | 190.40 | 193.27 | +1.26% | 795,484 |
| Jul 23, 2026 | 190.66 | 193.01 | 189.00 | 190.86 | -0.30% | 622,226 |
| Jul 22, 2026 | 193.79 | 194.96 | 189.16 | 191.43 | -1.48% | 708,411 |
| Jul 21, 2026 | 195.25 | 195.99 | 193.17 | 194.31 | -0.99% | 655,084 |
| Jul 20, 2026 | 197.39 | 199.86 | 195.49 | 196.26 | -0.39% | 1,024,988 |
| Jul 17, 2026 | 199.15 | 200.11 | 195.46 | 197.03 | -0.26% | 1,184,573 |
| Jul 16, 2026 | 191.86 | 197.91 | 190.94 | 197.55 | +4.05% | 822,202 |
| Jul 15, 2026 | 187.34 | 193.28 | 187.00 | 189.86 | +0.41% | 784,423 |
| Jul 14, 2026 | 193.63 | 193.63 | 188.48 | 189.09 | -1.53% | 648,669 |
| Jul 13, 2026 | 191.97 | 193.57 | 190.54 | 192.03 | +1.34% | 827,822 |
| Jul 10, 2026 | 187.49 | 191.15 | 187.49 | 189.50 | +1.32% | 808,852 |
| Jul 9, 2026 | 182.90 | 189.21 | 182.37 | 187.04 | +2.95% | 814,067 |
| Jul 8, 2026 | 186.40 | 186.40 | 181.48 | 181.68 | -2.86% | 934,001 |
| Jul 7, 2026 | 186.29 | 189.29 | 184.81 | 187.03 | +0.55% | 793,315 |
| Jul 6, 2026 | 191.51 | 192.58 | 185.76 | 186.01 | -4.26% | 1,155,370 |
| Jul 2, 2026 | 192.53 | 194.31 | 188.37 | 194.28 | +1.46% | 873,519 |
| Jul 1, 2026 | 194.19 | 194.19 | 191.06 | 191.48 | -0.91% | 846,750 |
| Jun 30, 2026 | 192.53 | 194.62 | 191.76 | 193.23 | -0.31% | 768,509 |
| Jun 29, 2026 | 195.24 | 195.38 | 190.80 | 193.84 | -1.40% | 1,402,110 |
| Jun 26, 2026 | 191.02 | 196.86 | 190.51 | 196.59 | +3.14% | 2,789,711 |
| Jun 25, 2026 | 187.14 | 195.21 | 186.88 | 190.61 | +1.92% | 1,389,447 |
| Jun 24, 2026 | 180.73 | 187.45 | 180.07 | 187.02 | +3.91% | 1,014,045 |
| Jun 23, 2026 | 179.55 | 181.86 | 178.04 | 179.99 | +0.12% | 1,202,082 |
| Jun 22, 2026 | 179.26 | 184.61 | 178.01 | 179.77 | +1.14% | 1,457,811 |
| Jun 18, 2026 | 175.18 | 181.32 | 174.78 | 177.75 | +2.43% | 1,797,739 |
| Jun 17, 2026 | 167.39 | 176.18 | 167.00 | 173.54 | +3.16% | 1,239,962 |
| Jun 16, 2026 | 167.42 | 169.89 | 166.17 | 168.23 | +0.41% | 1,303,494 |
| Jun 15, 2026 | 166.51 | 170.49 | 165.17 | 167.54 | -0.19% | 1,570,276 |
| Jun 12, 2026 | 168.97 | 170.28 | 166.04 | 167.86 | +0.10% | 729,361 |
| Jun 11, 2026 | 164.25 | 168.53 | 163.60 | 167.70 | +2.11% | 942,434 |
| Jun 10, 2026 | 164.00 | 168.10 | 162.83 | 164.24 | +0.15% | 955,512 |
| Jun 9, 2026 | 166.92 | 169.25 | 163.46 | 164.00 | -2.25% | 1,139,804 |
| Jun 8, 2026 | 169.48 | 170.12 | 165.46 | 167.78 | -1.57% | 899,723 |
| Jun 5, 2026 | 163.61 | 170.83 | 162.75 | 170.46 | +5.68% | 1,397,930 |
| Jun 4, 2026 | 168.05 | 168.53 | 160.00 | 161.30 | -2.94% | 1,926,166 |
| Jun 3, 2026 | 170.94 | 172.63 | 163.33 | 166.19 | -2.78% | 1,398,541 |
| Jun 2, 2026 | 172.57 | 172.57 | 169.06 | 170.94 | -2.54% | 503,855 |
| Jun 1, 2026 | 179.85 | 181.11 | 175.00 | 175.40 | -2.89% | 1,091,953 |
| May 29, 2026 | 179.75 | 185.58 | 178.99 | 180.62 | +0.15% | 945,191 |
| May 28, 2026 | 180.24 | 182.68 | 179.04 | 180.35 | -0.63% | 959,155 |
| May 27, 2026 | 184.21 | 184.90 | 179.63 | 181.49 | -0.39% | 1,058,960 |
| May 26, 2026 | 179.22 | 182.39 | 177.58 | 182.20 | +2.61% | 1,424,389 |
| May 22, 2026 | 178.03 | 179.18 | 175.71 | 177.57 | -0.27% | 718,653 |
| May 21, 2026 | 177.52 | 180.50 | 174.85 | 178.05 | -0.16% | 855,759 |
| May 20, 2026 | 173.82 | 179.58 | 170.41 | 178.34 | +2.60% | 1,622,486 |
| May 19, 2026 | 177.23 | 177.75 | 173.69 | 173.82 | -1.87% | 1,401,471 |
| May 18, 2026 | 176.59 | 178.50 | 176.02 | 177.14 | -0.47% | 995,059 |
| May 15, 2026 | 179.32 | 181.97 | 176.35 | 177.97 | +0.51% | 967,251 |
| May 14, 2026 | 180.29 | 180.34 | 176.84 | 177.06 | -1.25% | 1,146,168 |
| May 13, 2026 | 183.45 | 183.45 | 176.52 | 179.30 | -2.33% | 1,423,655 |
| May 12, 2026 | 184.35 | 185.10 | 180.70 | 183.57 | +0.02% | 1,355,878 |
| May 11, 2026 | 177.40 | 183.73 | 176.94 | 183.54 | +3.47% | 2,263,694 |
| May 8, 2026 | 171.95 | 183.52 | 171.00 | 177.38 | +12.32% | 2,907,358 |
| May 7, 2026 | 158.35 | 160.41 | 155.89 | 157.93 | -1.10% | 2,227,655 |
| May 6, 2026 | 160.99 | 162.02 | 158.04 | 159.69 | +1.05% | 1,193,112 |
| May 5, 2026 | 155.75 | 158.73 | 155.22 | 158.03 | +1.38% | 697,181 |
| May 4, 2026 | 158.32 | 159.36 | 153.82 | 155.88 | -1.52% | 1,081,060 |
| May 1, 2026 | 160.87 | 162.01 | 157.50 | 158.29 | -1.68% | 1,288,591 |
| Apr 30, 2026 | 160.40 | 162.59 | 160.01 | 160.99 | +0.73% | 1,064,934 |
| Apr 29, 2026 | 158.19 | 161.25 | 158.08 | 159.82 | +0.95% | 1,254,710 |
| Apr 28, 2026 | 158.26 | 159.99 | 157.08 | 158.31 | +0.28% | 1,053,728 |
| Apr 27, 2026 | 159.64 | 160.26 | 156.92 | 157.87 | -1.20% | 1,394,777 |
| Apr 24, 2026 | 160.46 | 161.57 | 159.08 | 159.78 | -0.41% | 1,119,826 |
| Apr 23, 2026 | 158.69 | 160.98 | 158.12 | 160.44 | +1.45% | 921,348 |
| Apr 22, 2026 | 161.19 | 161.69 | 157.36 | 158.15 | -1.80% | 911,217 |
| Apr 21, 2026 | 163.78 | 164.22 | 160.05 | 161.05 | -1.68% | 770,737 |
| Apr 20, 2026 | 163.61 | 164.41 | 162.42 | 163.80 | -0.78% | 897,739 |
| Apr 17, 2026 | 162.00 | 167.54 | 161.85 | 165.08 | +3.21% | 1,212,255 |
| Apr 16, 2026 | 161.95 | 162.68 | 159.01 | 159.95 | -1.89% | 1,218,281 |
| Apr 15, 2026 | 163.01 | 164.81 | 162.28 | 163.03 | -0.77% | 1,029,748 |
| Apr 14, 2026 | 162.40 | 164.72 | 162.12 | 164.29 | +1.11% | 751,613 |
| Apr 13, 2026 | 163.32 | 163.32 | 159.79 | 162.48 | -0.74% | 1,134,397 |
| Apr 10, 2026 | 164.74 | 165.49 | 162.82 | 163.69 | -0.54% | 752,049 |
| Apr 9, 2026 | 165.07 | 166.33 | 163.51 | 164.58 | -1.32% | 966,222 |
| Apr 8, 2026 | 166.60 | 169.10 | 166.04 | 166.78 | +4.28% | 1,134,958 |
| Apr 7, 2026 | 163.07 | 163.28 | 159.75 | 159.94 | -2.05% | 1,277,554 |
| Apr 6, 2026 | 162.29 | 163.94 | 161.33 | 163.28 | +0.18% | 1,004,645 |
| Apr 2, 2026 | 160.19 | 163.26 | 157.13 | 162.98 | +0.57% | 979,912 |
| Apr 1, 2026 | 165.14 | 166.32 | 161.84 | 162.06 | -1.87% | 1,059,180 |
| Mar 31, 2026 | 164.17 | 167.18 | 162.50 | 165.14 | +1.74% | 1,034,565 |
| Mar 30, 2026 | 161.09 | 163.50 | 159.99 | 162.32 | +1.34% | 1,182,167 |
| Mar 27, 2026 | 165.39 | 166.03 | 158.89 | 160.18 | -3.71% | 1,105,858 |
| Mar 26, 2026 | 168.66 | 170.21 | 165.92 | 166.35 | -1.61% | 711,082 |
| Mar 25, 2026 | 168.44 | 169.52 | 164.96 | 169.08 | +0.69% | 967,702 |
| Mar 24, 2026 | 165.07 | 168.74 | 164.51 | 167.92 | +0.43% | 920,978 |
| Mar 23, 2026 | 173.61 | 174.44 | 166.29 | 167.20 | -2.16% | 1,529,360 |
| Mar 20, 2026 | 171.77 | 172.76 | 169.67 | 170.89 | -0.43% | 1,865,360 |
| Mar 19, 2026 | 167.01 | 172.25 | 167.00 | 171.63 | +1.80% | 1,453,446 |
| Mar 18, 2026 | 169.47 | 169.93 | 166.37 | 168.60 | -1.37% | 729,196 |
| Mar 17, 2026 | 171.59 | 173.15 | 170.81 | 170.94 | -0.17% | 492,537 |
| Mar 16, 2026 | 171.42 | 172.25 | 170.57 | 171.23 | +0.58% | 682,648 |
| Mar 13, 2026 | 171.71 | 173.88 | 169.17 | 170.24 | +0.47% | 587,912 |
| Mar 12, 2026 | 170.76 | 171.09 | 168.41 | 169.44 | -1.56% | 931,130 |
| Mar 11, 2026 | 172.14 | 173.16 | 170.75 | 172.12 | -0.01% | 518,462 |
| Mar 10, 2026 | 171.00 | 174.22 | 170.63 | 172.14 | -0.21% | 779,419 |
| Mar 9, 2026 | 169.03 | 172.76 | 164.71 | 172.50 | +0.56% | 1,242,633 |
| Mar 6, 2026 | 173.01 | 173.01 | 167.34 | 171.54 | -2.00% | 1,064,810 |
| Mar 5, 2026 | 178.18 | 180.02 | 174.83 | 175.04 | -2.05% | 929,166 |
| Mar 4, 2026 | 181.78 | 182.61 | 178.07 | 178.70 | -1.40% | 1,055,574 |
| Mar 3, 2026 | 177.53 | 181.87 | 176.15 | 181.23 | +0.58% | 637,895 |
| Mar 2, 2026 | 181.22 | 181.22 | 177.90 | 180.19 | -1.47% | 639,548 |
| Feb 27, 2026 | 183.11 | 183.11 | 177.90 | 182.87 | -0.81% | 855,394 |
| Feb 26, 2026 | 182.70 | 185.50 | 181.50 | 184.37 | +1.42% | 881,342 |
| Feb 25, 2026 | 180.69 | 181.89 | 179.54 | 181.78 | +0.60% | 963,183 |
| Feb 24, 2026 | 177.93 | 180.90 | 177.21 | 180.69 | +1.55% | 916,307 |
| Feb 23, 2026 | 177.14 | 179.06 | 173.06 | 177.93 | -0.50% | 1,031,233 |
| Feb 20, 2026 | 186.84 | 188.90 | 176.11 | 178.82 | -2.03% | 2,841,793 |
| Feb 19, 2026 | 184.11 | 186.51 | 182.05 | 182.53 | -2.32% | 2,452,800 |
| Feb 18, 2026 | 186.77 | 190.66 | 186.76 | 186.87 | -0.02% | 1,467,427 |
| Feb 17, 2026 | 183.61 | 187.00 | 180.95 | 186.90 | +3.32% | 1,102,198 |
| Feb 13, 2026 | 181.73 | 183.50 | 179.48 | 180.90 | -0.56% | 1,043,628 |
| Feb 12, 2026 | 185.50 | 188.00 | 180.49 | 181.92 | -0.79% | 1,271,109 |
| Feb 11, 2026 | 183.63 | 184.66 | 181.53 | 183.37 | +0.38% | 823,528 |
| Feb 10, 2026 | 183.66 | 186.72 | 182.45 | 182.68 | -2.66% | 933,857 |
| Feb 9, 2026 | 191.58 | 192.00 | 187.00 | 187.67 | -1.73% | 663,115 |
| Feb 6, 2026 | 185.94 | 191.50 | 184.89 | 190.97 | +2.69% | 1,086,100 |
| Feb 5, 2026 | 186.94 | 190.00 | 184.91 | 185.96 | +0.26% | 570,552 |
| Feb 4, 2026 | 185.00 | 187.88 | 184.79 | 185.48 | +0.65% | 757,363 |
| Feb 3, 2026 | 181.79 | 184.90 | 178.78 | 184.29 | +0.93% | 676,320 |
| Feb 2, 2026 | 181.10 | 183.28 | 178.35 | 182.60 | +1.52% | 877,232 |
| Jan 30, 2026 | 183.74 | 183.78 | 178.16 | 179.86 | -2.26% | 983,142 |
| Jan 29, 2026 | 181.91 | 184.79 | 180.53 | 184.02 | +1.25% | 623,086 |
| Jan 28, 2026 | 188.28 | 189.86 | 180.71 | 181.75 | -1.74% | 735,693 |
| Jan 27, 2026 | 185.62 | 188.53 | 184.53 | 184.96 | -0.63% | 657,055 |
| Jan 26, 2026 | 188.69 | 190.10 | 184.32 | 186.14 | -2.37% | 1,122,171 |
| Jan 23, 2026 | 190.87 | 192.66 | 189.40 | 190.65 | -0.31% | 733,541 |
| Jan 22, 2026 | 192.84 | 195.00 | 191.04 | 191.25 | -0.06% | 724,418 |
| Jan 21, 2026 | 194.77 | 195.62 | 189.19 | 191.36 | -1.74% | 955,634 |
| Jan 20, 2026 | 194.33 | 197.00 | 192.10 | 194.75 | +0.13% | 1,142,469 |
| Jan 16, 2026 | 193.01 | 194.92 | 191.72 | 194.49 | +0.46% | 877,030 |
| Jan 15, 2026 | 189.66 | 193.81 | 189.51 | 193.60 | +2.39% | 1,036,611 |
| Jan 14, 2026 | 187.97 | 189.82 | 186.90 | 189.09 | -0.34% | 830,742 |
| Jan 13, 2026 | 186.05 | 189.88 | 185.12 | 189.74 | +0.91% | 1,116,594 |
| Jan 12, 2026 | 182.63 | 188.21 | 180.72 | 188.03 | +2.66% | 1,529,617 |
| Jan 9, 2026 | 180.00 | 183.40 | 180.00 | 183.15 | +1.43% | 719,376 |
| Jan 8, 2026 | 179.70 | 181.62 | 178.56 | 180.57 | -0.12% | 839,729 |
| Jan 7, 2026 | 178.08 | 182.91 | 177.85 | 180.79 | +1.59% | 1,255,008 |
| Jan 6, 2026 | 173.72 | 179.65 | 173.24 | 177.96 | +2.09% | 928,239 |
| Jan 5, 2026 | 171.22 | 176.98 | 171.13 | 174.32 | +1.73% | 1,004,552 |
| Jan 2, 2026 | 165.74 | 171.44 | 165.74 | 171.36 | +3.23% | 664,297 |
| Dec 31, 2025 | 167.00 | 168.11 | 165.85 | 166.00 | -0.84% | 595,003 |
| Dec 30, 2025 | 167.32 | 168.28 | 166.77 | 167.40 | -0.49% | 591,942 |
| Dec 29, 2025 | 169.67 | 170.33 | 167.69 | 168.22 | -1.48% | 647,260 |
| Dec 26, 2025 | 170.62 | 170.94 | 169.37 | 170.75 | -0.03% | 538,889 |
| Dec 24, 2025 | 167.74 | 171.19 | 167.26 | 170.80 | +2.17% | 450,211 |
| Dec 23, 2025 | 172.80 | 173.25 | 166.41 | 167.17 | -3.75% | 930,352 |
| Dec 22, 2025 | 175.46 | 176.49 | 173.53 | 173.69 | -1.18% | 1,137,679 |
| Dec 19, 2025 | 174.78 | 176.50 | 174.17 | 175.77 | +0.87% | 1,894,868 |
| Dec 18, 2025 | 173.23 | 174.95 | 171.97 | 174.25 | +1.60% | 1,260,967 |
| Dec 17, 2025 | 169.87 | 172.19 | 168.50 | 171.51 | +3.45% | 1,145,332 |
| Dec 16, 2025 | 168.75 | 170.55 | 165.10 | 165.79 | -2.31% | 776,268 |
| Dec 15, 2025 | 168.32 | 169.91 | 167.60 | 169.71 | +0.87% | 732,021 |
| Dec 12, 2025 | 168.31 | 170.79 | 167.40 | 168.24 | +0.53% | 646,388 |
| Dec 11, 2025 | 166.21 | 169.12 | 166.21 | 167.36 | +0.69% | 591,112 |
| Dec 10, 2025 | 164.95 | 167.09 | 164.51 | 166.21 | +0.76% | 870,762 |
| Dec 9, 2025 | 165.17 | 166.75 | 164.56 | 164.95 | -0.06% | 702,278 |
| Dec 8, 2025 | 166.72 | 167.44 | 164.66 | 165.05 | -0.73% | 636,722 |
| Dec 5, 2025 | 167.39 | 168.67 | 165.75 | 166.27 | -0.51% | 867,218 |
| Dec 4, 2025 | 169.50 | 169.69 | 166.18 | 167.13 | -1.11% | 685,637 |
| Dec 3, 2025 | 169.42 | 170.70 | 168.00 | 169.00 | -0.54% | 835,427 |
| Dec 2, 2025 | 170.73 | 170.77 | 168.05 | 169.92 | -0.58% | 752,935 |
| Dec 1, 2025 | 174.02 | 174.50 | 170.28 | 170.91 | -2.48% | 1,128,383 |
| Nov 28, 2025 | 176.76 | 177.58 | 175.22 | 175.25 | -0.83% | 363,195 |
| Nov 26, 2025 | 174.91 | 178.68 | 174.91 | 176.71 | +0.72% | 795,980 |
| Nov 25, 2025 | 171.35 | 175.57 | 171.01 | 175.45 | +2.78% | 935,947 |
| Nov 24, 2025 | 173.26 | 173.35 | 169.70 | 170.71 | -1.57% | 865,790 |
| Nov 21, 2025 | 168.46 | 174.34 | 167.31 | 173.43 | +4.31% | 1,253,831 |
| Nov 20, 2025 | 167.42 | 169.41 | 165.70 | 166.26 | -0.56% | 782,170 |
| Nov 19, 2025 | 171.02 | 171.55 | 167.14 | 167.20 | -2.22% | 799,726 |
| Nov 18, 2025 | 168.25 | 171.63 | 168.25 | 170.99 | +0.75% | 862,524 |
| Nov 17, 2025 | 168.18 | 171.40 | 166.85 | 169.71 | +1.41% | 1,421,210 |
| Nov 14, 2025 | 166.64 | 168.12 | 165.73 | 167.34 | -0.45% | 741,569 |
| Nov 13, 2025 | 166.94 | 169.79 | 166.77 | 168.10 | +0.30% | 985,712 |
| Nov 12, 2025 | 163.67 | 169.03 | 163.40 | 167.59 | +2.20% | 1,213,769 |
| Nov 11, 2025 | 161.36 | 164.44 | 160.00 | 163.98 | +1.38% | 1,068,778 |
Daily open, high, low, close and volume for Texas Roadhouse, Inc. (TXRH). Showing 250 trading days. Unadjusted prices.