Skip to main content
Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
171.54
-3.50 (-2.00%)
At close: Mar 6, 2026, 4:00 PM EST
169.75
-1.79 (-1.04%)
After-hours: Mar 6, 2026, 7:58 PM EST

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026173.01173.01167.34171.54171.54-2.00%1,064,465
Mar 5, 2026178.18180.02174.83175.04175.04-2.05%913,908
Mar 4, 2026181.78182.61178.07178.70178.70-1.40%1,021,587
Mar 3, 2026177.53181.87176.15181.23181.230.58%637,856
Mar 2, 2026181.22181.22177.90180.19180.19-1.47%633,708
Feb 27, 2026183.11183.11177.90182.87182.87-0.81%841,082
Feb 26, 2026182.70185.50181.50184.37184.371.42%878,507
Feb 25, 2026180.69181.89179.54181.78181.780.60%949,416
Feb 24, 2026177.93180.90177.21180.69180.691.55%916,137
Feb 23, 2026177.14179.06173.06177.93177.93-0.50%1,021,468
Feb 20, 2026186.84188.90176.11178.82178.82-2.03%2,814,762
Feb 19, 2026184.11186.51182.05182.53182.53-2.32%2,257,622
Feb 18, 2026186.77190.66186.76186.87186.87-0.02%1,466,862
Feb 17, 2026183.61187.00180.95186.90186.903.32%1,102,184
Feb 13, 2026181.73183.50179.48180.90180.90-0.56%954,129
Feb 12, 2026185.50188.00180.49181.92181.92-0.79%1,253,199
Feb 11, 2026183.63184.66181.53183.37183.370.38%823,398
Feb 10, 2026183.66186.72182.45182.68182.68-2.66%931,493
Feb 9, 2026191.58192.00187.00187.67187.67-1.73%663,081
Feb 6, 2026185.94191.51184.89190.97190.972.69%1,085,674
Feb 5, 2026186.94190.00184.91185.96185.960.26%570,522
Feb 4, 2026185.00187.88184.79185.48185.480.65%757,363
Feb 3, 2026181.79184.90178.78184.29184.290.93%676,320
Feb 2, 2026181.10183.28178.35182.60182.601.52%877,232
Jan 30, 2026183.74183.78178.16179.86179.86-2.26%983,142
Jan 29, 2026181.91184.80180.53184.02184.021.25%623,086
Jan 28, 2026188.28189.86180.71181.75181.75-1.74%735,693
Jan 27, 2026185.62188.53184.53184.96184.96-0.63%657,055
Jan 26, 2026188.69190.10184.32186.14186.14-2.37%1,122,171
Jan 23, 2026190.87192.66189.40190.65190.65-0.31%733,541
Jan 22, 2026192.84195.00191.04191.25191.25-0.06%724,418
Jan 21, 2026194.77195.62189.19191.36191.36-1.74%955,634
Jan 20, 2026194.33197.00192.11194.75194.750.13%1,142,469
Jan 16, 2026193.01194.92191.72194.49194.490.46%877,030
Jan 15, 2026189.66193.81189.51193.60193.602.39%1,036,611
Jan 14, 2026187.97189.82186.90189.09189.09-0.34%830,742
Jan 13, 2026186.05189.88185.12189.74189.740.91%1,116,594
Jan 12, 2026182.63188.21180.73188.03188.032.66%1,529,617
Jan 9, 2026180.00183.40180.00183.15183.151.43%719,376
Jan 8, 2026179.70181.62178.56180.57180.57-0.12%839,729
Jan 7, 2026178.08182.91177.86180.79180.791.59%1,255,008
Jan 6, 2026173.72179.65173.24177.96177.962.09%928,239
Jan 5, 2026171.22176.98171.13174.32174.321.73%1,004,552
Jan 2, 2026165.74171.45165.74171.36171.363.23%664,297
Dec 31, 2025167.00168.11165.85166.00166.00-0.84%595,003
Dec 30, 2025167.32168.28166.77167.40167.40-0.49%591,942
Dec 29, 2025169.67170.33167.69168.22168.22-1.48%647,260
Dec 26, 2025170.62170.94169.37170.75170.75-0.03%538,889
Dec 24, 2025167.74171.19167.26170.80170.802.17%450,211
Dec 23, 2025172.80173.25166.41167.17167.17-3.75%930,352
Dec 22, 2025175.46176.49173.53173.69173.69-1.18%1,137,679
Dec 19, 2025174.79176.50174.17175.77175.770.87%1,894,868
Dec 18, 2025173.23174.95171.97174.25174.251.60%1,260,967
Dec 17, 2025169.87172.19168.50171.51171.513.45%1,145,332
Dec 16, 2025168.75170.55165.10165.79165.79-2.31%776,268
Dec 15, 2025168.32169.91167.61169.71169.710.87%732,021
Dec 12, 2025168.31170.80167.40168.24168.240.53%646,388
Dec 11, 2025166.21169.12166.21167.36167.360.69%591,112
Dec 10, 2025164.95167.09164.51166.21166.210.76%870,762
Dec 9, 2025165.17166.75164.56164.95164.95-0.06%702,278
Dec 8, 2025166.72167.45164.66165.05165.05-0.73%636,722
Dec 5, 2025167.39168.67165.75166.27166.27-0.51%867,218
Dec 4, 2025169.50169.69166.18167.13167.13-1.11%685,637
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