Skip to main content
Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
158.31
+0.44 (0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
158.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:54 PM EDT

Texas Roadhouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026158.26159.99157.08158.22158.220.22%1,051,351
Apr 27, 2026159.64160.26156.92157.87157.87-1.20%1,360,751
Apr 24, 2026160.46161.57159.08159.78159.78-0.41%1,109,661
Apr 23, 2026158.69160.98158.12160.44160.441.45%921,198
Apr 22, 2026161.19161.69157.36158.15158.15-1.80%882,123
Apr 21, 2026163.78164.22160.05161.05161.05-1.68%759,527
Apr 20, 2026163.61164.41162.42163.80163.80-0.78%806,959
Apr 17, 2026162.00167.54161.85165.08165.083.21%1,212,237
Apr 16, 2026161.95162.68159.01159.95159.95-1.89%1,218,281
Apr 15, 2026163.01164.81162.29163.03163.03-0.77%1,029,748
Apr 14, 2026162.40164.72162.12164.29164.291.11%751,612
Apr 13, 2026163.32163.32159.80162.48162.48-0.74%1,134,398
Apr 10, 2026164.74165.49162.83163.69163.69-0.54%752,062
Apr 9, 2026165.07166.33163.51164.58164.58-1.32%966,298
Apr 8, 2026166.60169.10166.05166.78166.784.28%1,134,957
Apr 7, 2026163.07163.28159.75159.94159.94-2.05%1,277,554
Apr 6, 2026162.29163.94161.33163.28163.280.18%1,004,644
Apr 2, 2026160.19163.26157.13162.98162.980.57%979,911
Apr 1, 2026165.14166.32161.84162.06162.06-1.87%1,059,179
Mar 31, 2026164.17167.18162.50165.14165.141.74%1,034,565
Mar 30, 2026161.09163.50159.99162.32162.321.34%1,182,167
Mar 27, 2026165.39166.03158.89160.18160.18-3.71%1,105,857
Mar 26, 2026168.66170.21165.92166.35166.35-1.61%711,081
Mar 25, 2026168.44169.52164.96169.08169.080.69%967,701
Mar 24, 2026165.07168.74164.51167.92167.920.43%920,978
Mar 23, 2026173.61174.44166.29167.20167.20-2.16%1,529,359
Mar 20, 2026171.77172.76169.67170.89170.89-0.43%1,865,360
Mar 19, 2026167.01172.25167.00171.63171.631.80%1,453,445
Mar 18, 2026169.47169.93166.37168.60168.60-1.37%729,195
Mar 17, 2026171.59173.15170.81170.94170.94-0.17%492,547
Mar 16, 2026171.42172.25170.58171.23170.480.58%682,648
Mar 13, 2026171.71173.88169.17170.24169.490.47%587,912
Mar 12, 2026170.76171.09168.41169.44168.70-1.56%931,130
Mar 11, 2026172.14173.16170.75172.12171.37-0.01%518,461
Mar 10, 2026171.00174.22170.63172.14171.39-0.21%779,418
Mar 9, 2026169.03172.76164.71172.50171.740.56%1,242,633
Mar 6, 2026173.01173.01167.34171.54170.79-2.00%1,064,809
Mar 5, 2026178.18180.02174.83175.04174.27-2.05%929,166
Mar 4, 2026181.78182.61178.07178.70177.92-1.40%1,055,573
Mar 3, 2026177.53181.87176.15181.23180.440.58%637,894
Mar 2, 2026181.22181.22177.90180.19179.40-1.47%639,548
Feb 27, 2026183.11183.11177.90182.87182.07-0.81%855,393
Feb 26, 2026182.70185.50181.50184.37183.561.42%881,342
Feb 25, 2026180.69181.89179.54181.78180.980.60%963,182
Feb 24, 2026177.93180.90177.21180.69179.901.55%916,307
Feb 23, 2026177.14179.06173.06177.93177.15-0.50%1,031,232
Feb 20, 2026186.84188.90176.11178.82178.04-2.03%2,841,793
Feb 19, 2026184.11186.51182.05182.53181.73-2.32%2,452,800
Feb 18, 2026186.77190.66186.76186.87186.05-0.02%1,467,427
Feb 17, 2026183.61187.00180.95186.90186.083.32%1,102,198
Feb 13, 2026181.73183.50179.48180.90180.11-0.56%1,043,628
Feb 12, 2026185.50188.00180.49181.92181.12-0.79%1,271,109
Feb 11, 2026183.63184.66181.53183.37182.570.38%823,528
Feb 10, 2026183.66186.72182.45182.68181.88-2.66%933,857
Feb 9, 2026191.58192.00187.00187.67186.85-1.73%663,115
Feb 6, 2026185.94191.51184.89190.97190.132.69%1,086,100
Feb 5, 2026186.94190.00184.91185.96185.150.26%570,552
Feb 4, 2026185.00187.88184.79185.48184.670.65%757,363
Feb 3, 2026181.79184.90178.78184.29183.480.93%676,320
Feb 2, 2026181.10183.28178.35182.60181.801.52%877,232
Jan 30, 2026183.74183.78178.16179.86179.07-2.26%983,142
Jan 29, 2026181.91184.80180.53184.02183.211.25%623,086
Jan 28, 2026188.28189.86180.71181.75180.95-1.74%735,693
Jan 27, 2026185.62188.53184.53184.96184.15-0.63%657,055
Jan 26, 2026188.69190.10184.32186.14185.32-2.37%1,122,171
Jan 23, 2026190.87192.66189.40190.65189.81-0.31%733,541
Jan 22, 2026192.84195.00191.04191.25190.41-0.06%724,418
Jan 21, 2026194.77195.62189.19191.36190.52-1.74%955,634
Jan 20, 2026194.33197.00192.11194.75193.900.13%1,142,469
Jan 16, 2026193.01194.92191.72194.49193.640.46%877,030
Jan 15, 2026189.66193.81189.51193.60192.752.39%1,036,611
Jan 14, 2026187.97189.82186.90189.09188.26-0.34%830,742
Jan 13, 2026186.05189.88185.12189.74188.910.91%1,116,594
Jan 12, 2026182.63188.21180.73188.03187.212.66%1,529,617
Jan 9, 2026180.00183.40180.00183.15182.351.43%719,376
Jan 8, 2026179.70181.62178.56180.57179.78-0.12%839,729
Jan 7, 2026178.08182.91177.86180.79180.001.59%1,255,008
Jan 6, 2026173.72179.65173.24177.96177.182.09%928,239
Jan 5, 2026171.22176.98171.13174.32173.561.73%1,004,552
Jan 2, 2026165.74171.45165.74171.36170.613.23%664,297
Dec 31, 2025167.00168.11165.85166.00165.27-0.84%595,003
Dec 30, 2025167.32168.28166.77167.40166.67-0.49%591,942
Dec 29, 2025169.67170.33167.69168.22167.48-1.48%647,260
Dec 26, 2025170.62170.94169.37170.75170.00-0.03%538,889
Dec 24, 2025167.74171.19167.26170.80170.052.17%450,211
Dec 23, 2025172.80173.25166.41167.17166.44-3.75%930,352
Dec 22, 2025175.46176.49173.53173.69172.93-1.18%1,137,679
Dec 19, 2025174.79176.50174.17175.77175.000.87%1,894,868
Dec 18, 2025173.23174.95171.97174.25173.491.60%1,260,967
Dec 17, 2025169.87172.19168.50171.51170.763.45%1,145,332
Dec 16, 2025168.75170.55165.10165.79165.06-2.31%776,268
Dec 15, 2025168.32169.91167.61169.71168.970.87%732,021
Dec 12, 2025168.31170.80167.40168.24167.500.53%646,388
Dec 11, 2025166.21169.12166.21167.36166.630.69%591,112
Dec 10, 2025164.95167.09164.51166.21165.480.76%870,762
Dec 9, 2025165.17166.75164.56164.95164.23-0.06%702,278
Dec 8, 2025166.72167.45164.66165.05164.33-0.73%636,722
Dec 5, 2025167.39168.67165.75166.27165.54-0.51%867,218
Dec 4, 2025169.50169.69166.18167.13166.40-1.11%685,637
Dec 3, 2025169.42170.70168.00169.00168.26-0.54%835,427