Skip to main content
Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
166.27
-0.86 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
165.65
-0.62 (-0.37%)
After-hours: Dec 5, 2025, 6:43 PM EST

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025167.39168.67165.75166.27166.27-0.51%867,120
Dec 4, 2025169.50169.69166.18167.13167.13-1.11%685,607
Dec 3, 2025169.42170.70168.00169.00169.00-0.54%835,427
Dec 2, 2025170.73170.77168.05169.92169.92-0.58%752,935
Dec 1, 2025174.02174.50170.28170.91170.23-2.48%1,128,383
Nov 28, 2025176.76177.58175.22175.25174.55-0.83%363,195
Nov 26, 2025174.91178.68174.91176.71176.010.72%795,980
Nov 25, 2025171.35175.57171.01175.45174.752.78%935,947
Nov 24, 2025173.26173.35169.70170.71170.03-1.57%865,790
Nov 21, 2025168.46174.35167.31173.43172.744.31%1,253,831
Nov 20, 2025167.42169.41165.70166.26165.60-0.56%782,170
Nov 19, 2025171.02171.55167.14167.20166.53-2.22%799,726
Nov 18, 2025168.25171.63168.25170.99170.310.75%862,524
Nov 17, 2025168.18171.40166.85169.71169.031.41%1,421,210
Nov 14, 2025166.64168.12165.73167.35166.68-0.45%741,569
Nov 13, 2025166.94169.79166.77168.10167.430.30%985,712
Nov 12, 2025163.67169.03163.40167.59166.922.20%1,213,769
Nov 11, 2025161.36164.44160.00163.98163.331.38%1,068,778
Nov 10, 2025167.16168.04160.19161.74161.10-1.99%1,297,742
Nov 7, 2025156.24165.48156.00165.03164.372.68%2,597,971
Nov 6, 2025165.47165.77160.22160.73160.09-3.03%1,706,808
Nov 5, 2025161.99167.02161.30165.76165.102.20%2,062,708
Nov 4, 2025160.00162.88159.00162.19161.540.71%1,526,277
Nov 3, 2025163.19163.27160.18161.04160.40-1.55%1,396,738
Oct 31, 2025165.52166.25162.59163.58162.93-1.11%1,083,021
Oct 30, 2025168.26168.56161.96165.42164.76-3.16%1,358,041
Oct 29, 2025171.28172.46168.00170.82170.14-1.01%700,871
Oct 28, 2025175.46175.46172.00172.56171.87-1.00%589,587
Oct 27, 2025176.68176.92174.21174.31173.62-0.70%726,719
Oct 24, 2025176.37177.03173.77175.54174.84-0.48%905,078
Oct 23, 2025177.40177.77175.00176.39175.69-1.34%723,677
Oct 22, 2025177.87179.29176.87178.78178.070.42%889,856
Oct 21, 2025179.22180.39176.92178.03177.32-0.58%876,356
Oct 20, 2025177.72179.18176.16179.07178.360.90%674,346
Oct 17, 2025173.80181.00173.53177.48176.772.74%1,817,057
Oct 16, 2025172.47173.14170.82172.74172.050.12%664,272
Oct 15, 2025170.00174.00170.00172.53171.841.59%681,842
Oct 14, 2025171.15171.89169.63169.83169.15-1.24%1,563,822
Oct 13, 2025164.92172.63163.52171.96171.285.28%1,577,576
Oct 10, 2025167.54168.52163.25163.33162.68-2.63%1,021,810
Oct 9, 2025165.92168.86165.89167.75167.081.13%868,622
Oct 8, 2025166.75167.54164.63165.87165.21-0.41%1,091,716
Oct 7, 2025166.02167.35164.42166.56165.90-0.33%974,851
Oct 6, 2025166.30167.60164.91167.11166.450.37%968,991
Oct 3, 2025164.53166.92163.97166.49165.830.87%872,652
Oct 2, 2025162.39165.88162.39165.06164.401.38%989,052
Oct 1, 2025165.26166.13160.63162.81162.16-2.01%1,436,099
Sep 30, 2025166.00166.44164.64166.15165.49-0.37%1,370,338
Sep 29, 2025163.15166.86162.88166.76166.102.60%1,499,381
Sep 26, 2025163.71164.00160.93162.53161.88-0.29%1,241,007
Sep 25, 2025161.82164.02160.68163.01162.360.78%1,288,602
Sep 24, 2025159.50161.90159.50161.75161.111.32%1,304,268
Sep 23, 2025159.27159.93157.94159.64159.000.05%1,195,881
Sep 22, 2025158.10160.20158.05159.56158.930.83%1,111,379
Sep 19, 2025160.80160.80157.48158.24157.61-0.96%2,097,171
Sep 18, 2025163.50163.50158.35159.78159.14-2.75%1,677,140
Sep 17, 2025165.65166.58163.65164.30163.65-0.79%1,058,063
Sep 16, 2025165.04166.00163.26165.61164.950.28%1,126,647
Sep 15, 2025167.26168.42165.03165.14164.48-0.93%926,959
Sep 12, 2025167.81167.81165.88166.69166.03-0.28%874,277
Sep 11, 2025166.28168.22165.46167.16166.490.65%842,952
Sep 10, 2025167.80167.80163.89166.08165.42-1.21%1,119,749
Sep 9, 2025167.08168.61165.99168.12167.450.38%1,284,753
Sep 8, 2025168.51168.83166.92167.48166.81-0.81%1,078,538
Sep 5, 2025169.00170.69167.84168.85168.18-0.31%1,073,408
Sep 4, 2025167.05171.23162.96169.37168.70-1.28%1,708,125
Sep 3, 2025170.90172.54170.90171.57170.890.17%608,128
Sep 2, 2025170.66172.04170.40171.28170.60-0.74%1,400,060
Aug 29, 2025172.50173.87171.51172.55171.190.10%871,389
Aug 28, 2025174.53175.00171.04172.38171.02-1.41%1,268,590
Aug 27, 2025174.67175.91174.25174.84173.460.07%984,735
Aug 26, 2025177.11178.49174.09174.72173.34-1.15%1,053,558
Aug 25, 2025177.44178.58176.67176.76175.36-0.32%1,105,985
Aug 22, 2025174.18177.59174.18177.33175.931.95%1,027,263
Aug 21, 2025172.40174.27172.02173.93172.560.40%916,731
Aug 20, 2025175.66176.03173.05173.23171.86-1.52%1,009,045
Aug 19, 2025174.65177.09174.15175.91174.521.17%1,188,146
Aug 18, 2025173.07174.64172.15173.88172.510.60%1,222,060
Aug 15, 2025173.45174.33172.46172.84171.47-0.04%678,837
Aug 14, 2025174.24174.54171.96172.91171.54-1.29%1,130,404
Aug 13, 2025176.60176.71173.72175.17173.79-0.87%1,077,134
Aug 12, 2025175.53176.92174.46176.71175.311.06%1,108,999
Aug 11, 2025173.69177.32173.25174.86173.481.17%1,604,069
Aug 8, 2025173.94179.68170.18172.84171.47-6.58%3,206,989
Aug 7, 2025184.89185.97181.76185.01183.550.34%1,454,818
Aug 6, 2025182.70184.80181.00184.39182.931.19%734,745
Aug 5, 2025183.31184.38181.86182.23180.79-1.39%858,334
Aug 4, 2025183.55185.53182.07184.79183.330.99%678,490
Aug 1, 2025184.15184.83182.00182.97181.52-1.17%1,110,737
Jul 31, 2025185.21186.39184.00185.13183.67-1.20%600,332
Jul 30, 2025187.37188.37185.42187.38185.901.52%678,144
Jul 29, 2025187.21187.21183.50184.58183.12-1.60%711,641
Jul 28, 2025188.23188.90186.31187.58186.10-0.30%761,985
Jul 25, 2025185.50188.29184.44188.14186.652.14%651,064
Jul 24, 2025184.38187.02182.83184.19182.73-1.23%793,818
Jul 23, 2025184.87187.25184.45186.49185.021.21%957,119
Jul 22, 2025183.45185.50183.45184.26182.800.68%606,483
Jul 21, 2025184.57185.18182.99183.01181.56-0.58%617,951
Jul 18, 2025183.73184.75182.10184.08182.630.82%594,447
Jul 17, 2025183.10185.44181.32182.58181.14-0.78%1,013,896