Texas Roadhouse, Inc. (FRA:ROW)
Germany
· Delayed Price · Currency is EUR 142.65
-1.75 (-1.21%)
Last updated: Dec 5, 2025, 8:04 AM CET
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -0.76% | - |
| Dec 3, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.17% | - |
| Dec 2, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -2.61% | - |
| Dec 1, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.07 | -1.29% | - |
| Nov 28, 2025 | 152.15 | 153.70 | 151.60 | 151.60 | 151.01 | -0.07% | 97 |
| Nov 27, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.11 | 0.46% | - |
| Nov 26, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.41 | 2.58% | - |
| Nov 25, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 146.62 | -1.90% | - |
| Nov 24, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 149.46 | 0.03% | - |
| Nov 21, 2025 | 143.55 | 150.00 | 143.55 | 150.00 | 149.41 | 2.70% | 10 |
| Nov 20, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 145.48 | -0.48% | - |
| Nov 19, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.18 | 1.35% | - |
| Nov 18, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.23 | 0.56% | - |
| Nov 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | 0.28% | - |
| Nov 14, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.04 | -0.45% | - |
| Nov 13, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 143.69 | 0.84% | - |
| Nov 12, 2025 | 141.00 | 143.05 | 141.00 | 143.05 | 142.49 | 2.66% | 1 |
| Nov 11, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 138.81 | -3.16% | - |
| Nov 10, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.34 | 2.97% | - |
| Nov 7, 2025 | 138.50 | 139.75 | 138.50 | 139.75 | 139.20 | -1.06% | 60 |
| Nov 6, 2025 | 143.30 | 143.30 | 141.25 | 141.25 | 140.70 | 0.89% | 69 |
| Nov 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | 1.30% | - |
| Nov 4, 2025 | 138.40 | 138.40 | 138.20 | 138.20 | 137.66 | -3.19% | 30 |
| Nov 3, 2025 | 141.20 | 142.75 | 141.20 | 142.75 | 142.19 | - | 25 |
| Oct 31, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.19 | -2.66% | - |
| Oct 30, 2025 | 146.65 | 146.65 | 146.65 | 146.65 | 146.08 | -1.05% | - |
| Oct 29, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.62 | -0.67% | - |
| Oct 28, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 148.62 | -1.36% | - |
| Oct 27, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 150.66 | -0.40% | - |
| Oct 24, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.26 | -1.14% | - |
| Oct 23, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.00 | 0.59% | - |
| Oct 22, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.10 | -0.55% | - |
| Oct 21, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 152.95 | 0.99% | - |
| Oct 20, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 151.46 | 4.83% | - |
| Oct 17, 2025 | 146.20 | 146.20 | 145.05 | 145.05 | 144.48 | -1.73% | 27 |
| Oct 16, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.02 | 0.96% | - |
| Oct 15, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 145.63 | -0.65% | - |
| Oct 14, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 146.57 | 3.52% | - |
| Oct 13, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 141.59 | -1.35% | - |
| Oct 10, 2025 | 144.60 | 144.60 | 144.10 | 144.10 | 143.54 | 1.41% | 100 |
| Oct 9, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 141.54 | -0.49% | - |
| Oct 8, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.24 | 0.39% | - |
| Oct 7, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 141.69 | -0.04% | - |
| Oct 6, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 141.74 | 0.92% | - |
| Oct 3, 2025 | 140.55 | 141.00 | 140.55 | 141.00 | 140.45 | 1.95% | 30 |
| Oct 2, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 137.76 | -1.21% | - |
| Oct 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | -0.88% | - |
| Sep 30, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 140.70 | 1.95% | - |
| Sep 29, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.01 | -0.29% | - |
| Sep 26, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.41 | 1.39% | - |
| Sep 25, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 136.51 | 0.62% | - |
| Sep 24, 2025 | 134.85 | 136.20 | 134.85 | 136.20 | 135.67 | 1.19% | 173 |
| Sep 23, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.07 | 0.34% | - |
| Sep 22, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 133.63 | -0.70% | - |
| Sep 19, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 134.57 | -3.95% | - |
| Sep 18, 2025 | 139.50 | 140.65 | 139.50 | 140.65 | 140.10 | 1.15% | 14 |
| Sep 17, 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 138.51 | -0.75% | - |
| Sep 16, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 139.55 | -0.99% | - |
| Sep 15, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 140.95 | -0.32% | - |
| Sep 12, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.40 | 0.35% | - |
| Sep 11, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 140.90 | -1.26% | - |
| Sep 10, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 142.69 | 1.09% | - |
| Sep 9, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.15 | -1.32% | - |
| Sep 8, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.04 | -0.97% | - |
| Sep 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.43 | -1.13% | - |
| Sep 4, 2025 | 146.65 | 146.65 | 146.65 | 146.65 | 146.08 | -0.10% | - |
| Sep 3, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.23 | 0.62% | - |
| Sep 2, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.33 | -1.08% | 50 |
| Sep 1, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 146.34 | -0.24% | 50 |
| Aug 29, 2025 | 146.75 | 147.85 | 146.75 | 147.85 | 146.69 | 0.92% | 30 |
| Aug 28, 2025 | 149.00 | 149.00 | 146.50 | 146.50 | 145.35 | -2.17% | 10 |
| Aug 27, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 148.58 | -0.89% | - |
| Aug 26, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 149.92 | 0.23% | - |
| Aug 25, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 149.57 | 0.30% | - |
| Aug 22, 2025 | 149.45 | 150.30 | 149.45 | 150.30 | 149.12 | 1.45% | 36 |
| Aug 21, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 146.99 | -1.10% | - |
| Aug 20, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 148.63 | -0.33% | - |
| Aug 19, 2025 | 148.15 | 150.30 | 148.15 | 150.30 | 149.12 | 2.07% | 55 |
| Aug 18, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 146.10 | -0.17% | - |
| Aug 15, 2025 | 147.70 | 148.80 | 147.50 | 147.50 | 146.34 | -1.07% | 155 |
| Aug 14, 2025 | 148.75 | 149.10 | 148.75 | 149.10 | 147.93 | -1.00% | 20 |
| Aug 13, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 149.42 | 0.23% | - |
| Aug 12, 2025 | 149.75 | 150.40 | 149.75 | 150.25 | 149.07 | 1.83% | 12 |
| Aug 11, 2025 | 147.55 | 147.55 | 147.55 | 147.55 | 146.39 | -4.78% | - |
| Aug 8, 2025 | 156.40 | 156.40 | 154.95 | 154.95 | 153.74 | -1.71% | 30 |
| Aug 7, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 156.42 | 0.38% | - |
| Aug 6, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 155.82 | -1.69% | - |
| Aug 5, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 158.50 | 1.11% | - |
| Aug 4, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.76 | -1.65% | - |
| Aug 1, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 159.39 | -2.55% | - |
| Jul 31, 2025 | 165.30 | 165.30 | 164.85 | 164.85 | 163.56 | 3.45% | 18 |
| Jul 30, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 158.10 | -1.94% | - |
| Jul 29, 2025 | 161.60 | 162.50 | 161.60 | 162.50 | 161.23 | 2.10% | 16 |
| Jul 28, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 157.90 | 1.79% | - |
| Jul 25, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 155.13 | -1.11% | - |
| Jul 24, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 156.86 | 1.02% | - |
| Jul 23, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 155.27 | 0.55% | - |
| Jul 22, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 154.43 | -1.74% | - |
| Jul 21, 2025 | 159.00 | 159.00 | 158.40 | 158.40 | 157.16 | 1.08% | 34 |
| Jul 18, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 155.47 | -0.82% | - |