Texas Roadhouse, Inc. TXRH
NASDAQ · United States · Consumer Services
$154.58-1.76 (-1.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $154.84 | -0.96% | $156.22 | $157.07 | $154.60 | 180.25K |
| 2026-09-30 | $156.34 | -0.55% | $157.96 | $158.34 | $155.84 | 1.26M |
| 2026-09-29 | $157.21 | -0.78% | $158.78 | $160.57 | $156.20 | 1.09M |
| 2026-09-28 | $158.45 | -0.81% | $159.51 | $162.32 | $157.29 | 1.67M |
| 2026-09-25 | $159.75 | -1.11% | $161.81 | $162.93 | $158.20 | 1.58M |
| 2026-09-24 | $161.55 | -2.00% | $163.57 | $164.63 | $159.42 | 1.47M |
| 2026-09-23 | $164.84 | -0.77% | $165.55 | $165.78 | $163.34 | 1.51M |
| 2026-09-22 | $166.12 | +0.35% | $166.35 | $168.83 | $165.24 | 1.26M |
| 2026-09-21 | $165.54 | -1.21% | $168.01 | $168.90 | $165.00 | 1.16M |
| 2026-09-18 | $167.56 | +0.46% | $167.54 | $168.08 | $165.51 | 1.63M |
| 2026-09-17 | $166.79 | -1.93% | $170.72 | $171.67 | $166.64 | 939.90K |
| 2026-09-16 | $170.07 | +0.23% | $172.19 | $174.65 | $169.67 | 1.12M |
| 2026-09-15 | $169.68 | -6.32% | $180.10 | $180.11 | $168.12 | 1.48M |
| 2026-09-14 | $181.12 | -0.06% | $180.03 | $182.19 | $177.87 | 1.40M |
| 2026-09-11 | $181.22 | +0.09% | $181.05 | $182.32 | $177.33 | 1.01M |
| 2026-09-10 | $181.05 | +0.99% | $179.26 | $181.50 | $178.00 | 1.10M |
| 2026-09-09 | $179.27 | -1.95% | $180.50 | $181.69 | $178.62 | 895.10K |
| 2026-09-08 | $182.84 | -3.55% | $189.56 | $190.88 | $182.51 | 814.60K |
| 2026-09-04 | $189.56 | +0.26% | $188.77 | $191.87 | $188.69 | 471.20K |
| 2026-09-03 | $189.06 | -0.95% | $191.26 | $191.36 | $187.07 | 884.90K |
| 2026-09-02 | $190.88 | -0.36% | $191.71 | $194.19 | $190.87 | 784.00K |
| 2026-09-01 | $191.57 | -2.06% | $192.69 | $196.76 | $191.26 | 916.20K |
| 2026-08-31 | $195.60 | -1.70% | $198.08 | $199.90 | $194.79 | 572.20K |
| 2026-08-28 | $198.99 | -0.56% | $200.24 | $201.21 | $198.43 | 435.20K |
| 2026-08-27 | $200.12 | -1.84% | $201.80 | $204.41 | $199.66 | 633.70K |
| 2026-08-26 | $203.88 | +0.30% | $203.76 | $205.19 | $201.39 | 443.30K |
| 2026-08-25 | $203.28 | -0.98% | $205.25 | $205.35 | $202.26 | 715.30K |
| 2026-08-24 | $205.29 | +0.40% | $203.90 | $206.66 | $200.10 | 614.50K |
| 2026-08-21 | $204.48 | +1.64% | $200.32 | $204.53 | $200.14 | 643.30K |
| 2026-08-20 | $201.19 | -0.86% | $201.16 | $202.60 | $199.97 | 663.00K |
| 2026-08-19 | $202.93 | -0.23% | $204.35 | $208.00 | $202.74 | 679.10K |
| 2026-08-18 | $203.39 | -0.49% | $203.86 | $206.70 | $203.14 | 518.00K |
| 2026-08-17 | $204.40 | -1.30% | $205.41 | $206.90 | $202.95 | 705.40K |
| 2026-08-14 | $207.10 | +0.04% | $207.79 | $207.81 | $205.83 | 662.90K |
| 2026-08-13 | $207.01 | -3.39% | $216.19 | $216.30 | $206.72 | 738.20K |
| 2026-08-12 | $214.28 | +2.13% | $209.49 | $215.03 | $207.58 | 664.70K |
| 2026-08-11 | $209.82 | +1.14% | $207.78 | $213.19 | $206.05 | 805.30K |
| 2026-08-10 | $207.46 | -0.26% | $207.42 | $211.74 | $204.87 | 1.26M |
| 2026-08-07 | $208.00 | -0.08% | $204.62 | $209.55 | $204.48 | 1.67M |
| 2026-08-06 | $208.17 | -0.16% | $209.56 | $210.68 | $207.49 | 1.47M |
| 2026-08-05 | $208.50 | +0.12% | $209.86 | $210.94 | $207.46 | 986.10K |
| 2026-08-04 | $208.24 | -1.15% | $209.43 | $211.38 | $207.30 | 825.10K |
| 2026-08-03 | $210.67 | +2.55% | $209.24 | $213.26 | $207.06 | 838.70K |
| 2026-07-31 | $205.44 | -1.34% | $208.22 | $208.56 | $205.07 | 492.50K |
| 2026-07-30 | $208.22 | -0.45% | $207.66 | $210.24 | $205.80 | 831.40K |
| 2026-07-29 | $209.16 | +2.14% | $204.13 | $210.24 | $203.69 | 982.40K |
| 2026-07-28 | $204.78 | +1.86% | $204.60 | $205.50 | $202.60 | 678.10K |
| 2026-07-27 | $201.04 | +4.02% | $198.49 | $201.69 | $196.29 | 914.40K |
| 2026-07-24 | $193.27 | +1.26% | $191.52 | $195.43 | $190.40 | 799.90K |
| 2026-07-23 | $190.86 | -0.30% | $190.66 | $193.01 | $189.00 | 622.20K |
| 2026-07-22 | $191.43 | -1.48% | $193.79 | $194.96 | $189.16 | 708.40K |
| 2026-07-21 | $194.31 | -0.99% | $195.25 | $195.99 | $193.17 | 655.10K |
| 2026-07-20 | $196.26 | -0.39% | $197.39 | $199.86 | $195.49 | 1.03M |
| 2026-07-17 | $197.03 | -0.26% | $199.15 | $200.11 | $195.46 | 1.18M |
| 2026-07-16 | $197.55 | +4.05% | $191.86 | $197.91 | $190.95 | 822.20K |
| 2026-07-15 | $189.86 | +0.41% | $187.34 | $193.29 | $187.00 | 784.40K |
| 2026-07-14 | $189.09 | -1.53% | $193.63 | $193.63 | $188.48 | 653.60K |
| 2026-07-13 | $192.03 | +1.34% | $191.97 | $193.57 | $190.55 | 827.80K |
| 2026-07-10 | $189.50 | +1.32% | $187.49 | $191.15 | $187.49 | 808.80K |
| 2026-07-09 | $187.04 | +2.95% | $182.90 | $189.21 | $182.37 | 814.10K |
| 2026-07-08 | $181.68 | -2.86% | $186.40 | $186.40 | $181.48 | 934.00K |
| 2026-07-07 | $187.03 | +0.55% | $186.29 | $189.29 | $184.81 | 793.30K |
| 2026-07-06 | $186.01 | -4.26% | $191.51 | $192.58 | $185.76 | 1.16M |
| 2026-07-02 | $194.28 | +1.46% | $192.53 | $194.31 | $188.37 | 873.50K |
| 2026-07-01 | $191.48 | -0.91% | $194.19 | $194.19 | $191.06 | 846.70K |
| 2026-06-30 | $193.23 | -0.31% | $192.53 | $194.62 | $191.76 | 768.50K |
| 2026-06-29 | $193.84 | -1.40% | $195.24 | $195.38 | $190.80 | 1.40M |
| 2026-06-26 | $196.59 | +3.14% | $191.02 | $196.86 | $190.51 | 2.79M |
| 2026-06-25 | $190.61 | +1.92% | $187.14 | $195.21 | $186.88 | 1.39M |
| 2026-06-24 | $187.02 | +3.91% | $180.73 | $187.45 | $180.08 | 1.01M |
| 2026-06-23 | $179.99 | +0.12% | $179.55 | $181.86 | $178.04 | 1.20M |
| 2026-06-22 | $179.77 | +1.14% | $179.26 | $184.61 | $178.01 | 1.46M |
| 2026-06-18 | $177.75 | +2.43% | $175.18 | $181.32 | $174.78 | 1.80M |
| 2026-06-17 | $173.54 | +3.16% | $167.39 | $176.18 | $167.01 | 1.24M |
| 2026-06-16 | $168.23 | +0.41% | $167.42 | $169.89 | $166.17 | 1.30M |
| 2026-06-15 | $167.54 | -0.19% | $166.51 | $170.49 | $165.17 | 1.57M |
| 2026-06-12 | $167.86 | +0.10% | $168.97 | $170.28 | $166.05 | 729.40K |
| 2026-06-11 | $167.70 | +2.11% | $164.25 | $168.53 | $163.60 | 942.20K |
| 2026-06-10 | $164.24 | +0.15% | $164.00 | $168.10 | $162.83 | 955.50K |
| 2026-06-09 | $164.00 | -2.25% | $166.92 | $169.25 | $163.46 | 1.14M |
| 2026-06-08 | $167.78 | -1.57% | $169.48 | $170.12 | $165.46 | 899.70K |
| 2026-06-05 | $170.46 | +5.68% | $163.61 | $170.83 | $162.75 | 1.40M |
| 2026-06-04 | $161.30 | -2.94% | $168.05 | $168.53 | $160.00 | 1.93M |
| 2026-06-03 | $166.19 | -2.78% | $170.94 | $172.63 | $163.33 | 1.40M |
| 2026-06-02 | $170.94 | -2.54% | $172.57 | $172.57 | $169.06 | 503.90K |
| 2026-06-01 | $175.40 | -2.89% | $179.85 | $181.11 | $175.00 | 1.09M |
| 2026-05-29 | $180.62 | +0.15% | $179.75 | $185.58 | $178.99 | 945.10K |
| 2026-05-28 | $180.35 | -0.63% | $180.24 | $182.68 | $179.04 | 959.20K |
| 2026-05-27 | $181.49 | -0.39% | $184.21 | $184.90 | $179.63 | 1.06M |
| 2026-05-26 | $182.20 | +2.61% | $179.22 | $182.39 | $177.58 | 1.42M |