Skip to main content
Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
196.59
+5.98 (3.14%)
At close: Jun 26, 2026, 4:00 PM EDT
196.00
-0.59 (-0.30%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026191.02196.86190.51196.59196.593.14%2,650,146
Jun 25, 2026187.14195.21186.88190.61190.611.92%1,354,600
Jun 24, 2026180.73187.45180.08187.02187.023.91%997,030
Jun 23, 2026179.55181.86178.04179.99179.990.12%1,202,056
Jun 22, 2026179.26184.61178.01179.77179.771.14%1,457,864
Jun 18, 2026175.18181.32174.78177.75177.752.43%1,797,738
Jun 17, 2026167.39176.18167.01173.54173.543.16%1,239,962
Jun 16, 2026167.42169.89166.17168.23168.230.41%1,303,493
Jun 15, 2026166.51170.49165.17167.54167.54-0.19%1,570,275
Jun 12, 2026168.97170.28166.05167.86167.860.10%729,361
Jun 11, 2026164.25168.53163.60167.70167.702.11%942,433
Jun 10, 2026164.00168.10162.83164.24164.240.15%955,512
Jun 9, 2026166.92169.25163.46164.00164.00-2.25%1,139,804
Jun 8, 2026169.48170.12165.46167.78167.78-1.57%899,723
Jun 5, 2026163.61170.83162.75170.46170.465.68%1,397,929
Jun 4, 2026168.05168.53160.00161.30161.30-2.94%1,926,166
Jun 3, 2026170.94172.63163.33166.19166.19-2.78%1,398,540
Jun 2, 2026172.57172.57169.06170.94170.94-2.12%503,854
Jun 1, 2026179.85181.11175.00175.40174.65-2.89%1,091,952
May 29, 2026179.75185.58178.99180.62179.850.15%945,190
May 28, 2026180.24182.68179.04180.35179.58-0.63%959,154
May 27, 2026184.21184.90179.63181.49180.71-0.39%1,058,960
May 26, 2026179.22182.39177.58182.20181.422.61%1,424,388
May 22, 2026178.03179.18175.71177.57176.81-0.27%718,653
May 21, 2026177.52180.50174.86178.05177.29-0.16%855,780
May 20, 2026173.82179.58170.41178.34177.582.60%1,622,486
May 19, 2026177.23177.75173.69173.82173.08-1.87%1,401,471
May 18, 2026176.59178.51176.02177.14176.38-0.47%995,058
May 15, 2026179.32181.97176.35177.97177.210.51%967,250
May 14, 2026180.29180.34176.85177.06176.30-1.25%1,146,168
May 13, 2026183.45183.45176.52179.30178.53-2.33%1,423,654
May 12, 2026184.35185.10180.70183.57182.790.02%1,355,878
May 11, 2026177.40183.73176.94183.54182.763.47%2,263,693
May 8, 2026171.95183.52171.00177.38176.6212.32%2,907,357
May 7, 2026158.35160.41155.89157.93157.25-1.10%2,227,654
May 6, 2026160.99162.02158.04159.69159.001.05%1,193,122
May 5, 2026155.75158.73155.22158.03157.351.38%697,180
May 4, 2026158.32159.36153.83155.88155.21-1.52%1,081,060
May 1, 2026160.87162.01157.50158.29157.61-1.68%1,288,590
Apr 30, 2026160.40162.59160.01160.99160.300.73%1,064,933
Apr 29, 2026158.19161.25158.08159.82159.140.95%1,254,710
Apr 28, 2026158.26159.99157.08158.31157.630.28%1,053,727
Apr 27, 2026159.64160.26156.92157.87157.19-1.20%1,394,804
Apr 24, 2026160.46161.57159.08159.78159.10-0.41%1,119,826
Apr 23, 2026158.69160.98158.12160.44159.751.45%921,347
Apr 22, 2026161.19161.69157.36158.15157.47-1.80%911,216
Apr 21, 2026163.78164.22160.05161.05160.36-1.68%770,809
Apr 20, 2026163.61164.41162.42163.80163.10-0.78%897,740
Apr 17, 2026162.00167.54161.85165.08164.373.21%1,212,254
Apr 16, 2026161.95162.68159.01159.95159.27-1.89%1,218,281
Apr 15, 2026163.01164.81162.29163.03162.33-0.77%1,029,748
Apr 14, 2026162.40164.72162.12164.29163.591.11%751,612
Apr 13, 2026163.32163.32159.80162.48161.79-0.74%1,134,398
Apr 10, 2026164.74165.49162.83163.69162.99-0.54%752,062
Apr 9, 2026165.07166.33163.51164.58163.88-1.32%966,298
Apr 8, 2026166.60169.10166.05166.78166.074.28%1,134,957
Apr 7, 2026163.07163.28159.75159.94159.26-2.05%1,277,554
Apr 6, 2026162.29163.94161.33163.28162.580.18%1,004,644
Apr 2, 2026160.19163.26157.13162.98162.280.57%979,911
Apr 1, 2026165.14166.32161.84162.06161.37-1.87%1,059,179
Mar 31, 2026164.17167.18162.50165.14164.431.74%1,034,565
Mar 30, 2026161.09163.50159.99162.32161.631.34%1,182,167
Mar 27, 2026165.39166.03158.89160.18159.50-3.71%1,105,857
Mar 26, 2026168.66170.21165.92166.35165.64-1.61%711,081
Mar 25, 2026168.44169.52164.96169.08168.360.69%967,701
Mar 24, 2026165.07168.74164.51167.92167.200.43%920,978
Mar 23, 2026173.61174.44166.29167.20166.49-2.16%1,529,359
Mar 20, 2026171.77172.76169.67170.89170.16-0.43%1,865,360
Mar 19, 2026167.01172.25167.00171.63170.901.80%1,453,445
Mar 18, 2026169.47169.93166.37168.60167.88-1.37%729,195
Mar 17, 2026171.59173.15170.81170.94170.200.27%492,547
Mar 16, 2026171.42172.25170.58171.23169.750.58%682,648
Mar 13, 2026171.71173.88169.17170.24168.770.47%587,912
Mar 12, 2026170.76171.09168.41169.44167.98-1.56%931,130
Mar 11, 2026172.14173.16170.75172.12170.63-0.01%518,461
Mar 10, 2026171.00174.22170.63172.14170.65-0.21%779,418
Mar 9, 2026169.03172.76164.71172.50171.010.56%1,242,633
Mar 6, 2026173.01173.01167.34171.54170.06-2.00%1,064,809
Mar 5, 2026178.18180.02174.83175.04173.53-2.05%929,166
Mar 4, 2026181.78182.61178.07178.70177.16-1.40%1,055,573
Mar 3, 2026177.53181.87176.15181.23179.660.58%637,894
Mar 2, 2026181.22181.22177.90180.19178.63-1.47%639,548
Feb 27, 2026183.11183.11177.90182.87181.29-0.81%855,393
Feb 26, 2026182.70185.50181.50184.37182.781.42%881,342
Feb 25, 2026180.69181.89179.54181.78180.210.60%963,182
Feb 24, 2026177.93180.90177.21180.69179.131.55%916,307
Feb 23, 2026177.14179.06173.06177.93176.39-0.50%1,031,232
Feb 20, 2026186.84188.90176.11178.82177.28-2.03%2,841,793
Feb 19, 2026184.11186.51182.05182.53180.95-2.32%2,452,800
Feb 18, 2026186.77190.66186.76186.87185.26-0.02%1,467,427
Feb 17, 2026183.61187.00180.95186.90185.293.32%1,102,198
Feb 13, 2026181.73183.50179.48180.90179.34-0.56%1,043,628
Feb 12, 2026185.50188.00180.49181.92180.35-0.79%1,271,109
Feb 11, 2026183.63184.66181.53183.37181.790.38%823,528
Feb 10, 2026183.66186.72182.45182.68181.10-2.66%933,857
Feb 9, 2026191.58192.00187.00187.67186.05-1.73%663,115
Feb 6, 2026185.94191.51184.89190.97189.322.69%1,086,100
Feb 5, 2026186.94190.00184.91185.96184.350.26%570,552
Feb 4, 2026185.00187.88184.79185.48183.880.65%757,363
Feb 3, 2026181.79184.90178.78184.29182.700.93%676,320