Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
175.17
-1.54 (-0.87%)
At close: Aug 13, 2025, 4:00 PM
174.00
-1.17 (-0.67%)
After-hours: Aug 13, 2025, 7:13 PM EDT
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 176.60 | 176.71 | 173.72 | 175.17 | 175.17 | -0.87% | 1,074,294 |
| Aug 12, 2025 | 175.53 | 176.92 | 174.46 | 176.71 | 176.71 | 1.06% | 1,108,999 |
| Aug 11, 2025 | 173.69 | 177.32 | 173.25 | 174.86 | 174.86 | 1.17% | 1,604,069 |
| Aug 8, 2025 | 173.94 | 179.68 | 170.18 | 172.84 | 172.84 | -6.58% | 3,206,989 |
| Aug 7, 2025 | 184.89 | 185.97 | 181.76 | 185.01 | 185.01 | 0.34% | 1,454,818 |
| Aug 6, 2025 | 182.70 | 184.80 | 181.00 | 184.39 | 184.39 | 1.19% | 734,745 |
| Aug 5, 2025 | 183.31 | 184.38 | 181.86 | 182.23 | 182.23 | -1.39% | 858,334 |
| Aug 4, 2025 | 183.55 | 185.53 | 182.07 | 184.79 | 184.79 | 0.99% | 678,490 |
| Aug 1, 2025 | 184.15 | 184.83 | 182.00 | 182.97 | 182.97 | -1.17% | 1,110,737 |
| Jul 31, 2025 | 185.21 | 186.39 | 184.00 | 185.13 | 185.13 | -1.20% | 600,332 |
| Jul 30, 2025 | 187.37 | 188.37 | 185.42 | 187.38 | 187.38 | 1.52% | 678,144 |
| Jul 29, 2025 | 187.21 | 187.21 | 183.50 | 184.58 | 184.58 | -1.60% | 711,641 |
| Jul 28, 2025 | 188.23 | 188.90 | 186.31 | 187.58 | 187.58 | -0.30% | 761,985 |
| Jul 25, 2025 | 185.50 | 188.29 | 184.44 | 188.14 | 188.14 | 2.14% | 651,064 |
| Jul 24, 2025 | 184.38 | 187.02 | 182.83 | 184.19 | 184.19 | -1.23% | 793,818 |
| Jul 23, 2025 | 184.87 | 187.25 | 184.45 | 186.49 | 186.49 | 1.21% | 957,119 |
| Jul 22, 2025 | 183.45 | 185.50 | 183.45 | 184.26 | 184.26 | 0.68% | 606,483 |
| Jul 21, 2025 | 184.57 | 185.18 | 182.99 | 183.01 | 183.01 | -0.58% | 617,951 |
| Jul 18, 2025 | 183.73 | 184.75 | 182.10 | 184.08 | 184.08 | 0.82% | 594,447 |
| Jul 17, 2025 | 183.10 | 185.44 | 181.32 | 182.58 | 182.58 | -0.78% | 1,013,896 |
| Jul 16, 2025 | 184.75 | 185.48 | 183.24 | 184.01 | 184.01 | -0.35% | 968,127 |
| Jul 15, 2025 | 188.40 | 188.96 | 184.20 | 184.66 | 184.66 | -2.03% | 571,265 |
| Jul 14, 2025 | 189.99 | 190.77 | 187.30 | 188.48 | 188.48 | 0.21% | 879,606 |
| Jul 11, 2025 | 186.67 | 188.29 | 185.25 | 188.09 | 188.09 | 0.92% | 619,727 |
| Jul 10, 2025 | 187.27 | 189.30 | 186.18 | 186.38 | 186.38 | -0.10% | 586,297 |
| Jul 9, 2025 | 188.65 | 188.65 | 185.74 | 186.57 | 186.57 | -0.89% | 583,470 |
| Jul 8, 2025 | 186.27 | 189.53 | 185.37 | 188.25 | 188.25 | 1.22% | 1,508,625 |
| Jul 7, 2025 | 188.41 | 188.78 | 184.72 | 185.99 | 185.99 | -1.83% | 769,014 |
| Jul 3, 2025 | 191.98 | 191.99 | 188.90 | 189.46 | 189.46 | -0.87% | 405,473 |
| Jul 2, 2025 | 189.61 | 192.33 | 187.79 | 191.13 | 191.13 | 1.01% | 1,002,957 |
| Jul 1, 2025 | 186.91 | 192.17 | 186.91 | 189.22 | 189.22 | 0.97% | 878,958 |
| Jun 30, 2025 | 187.20 | 189.42 | 186.23 | 187.41 | 187.41 | -0.18% | 995,943 |
| Jun 27, 2025 | 185.44 | 187.90 | 184.94 | 187.74 | 187.74 | 1.46% | 1,248,662 |
| Jun 26, 2025 | 184.81 | 185.29 | 183.00 | 185.03 | 185.03 | 0.55% | 976,133 |
| Jun 25, 2025 | 189.75 | 189.75 | 183.62 | 184.01 | 184.01 | -2.53% | 1,086,408 |
| Jun 24, 2025 | 189.00 | 190.10 | 187.31 | 188.79 | 188.79 | 0.11% | 954,825 |
| Jun 23, 2025 | 191.14 | 191.83 | 181.67 | 188.59 | 188.59 | -2.30% | 1,844,933 |
| Jun 20, 2025 | 194.00 | 194.22 | 190.98 | 193.02 | 193.02 | 0.04% | 2,478,263 |
| Jun 18, 2025 | 194.69 | 195.86 | 192.43 | 192.94 | 192.94 | -0.83% | 1,044,590 |
| Jun 17, 2025 | 191.55 | 194.83 | 190.00 | 194.55 | 194.55 | 0.87% | 1,819,574 |
| Jun 16, 2025 | 184.68 | 193.73 | 184.01 | 192.88 | 192.88 | 5.81% | 1,913,776 |
| Jun 13, 2025 | 184.32 | 186.10 | 181.21 | 182.29 | 182.29 | -2.33% | 858,821 |
| Jun 12, 2025 | 186.43 | 187.57 | 185.56 | 186.64 | 186.64 | -0.64% | 797,717 |
| Jun 11, 2025 | 189.06 | 190.44 | 187.29 | 187.84 | 187.84 | -0.70% | 651,190 |
| Jun 10, 2025 | 191.88 | 193.84 | 187.32 | 189.17 | 189.17 | -2.88% | 1,152,226 |
| Jun 9, 2025 | 194.75 | 195.61 | 193.84 | 194.78 | 194.78 | -0.21% | 454,405 |
| Jun 6, 2025 | 194.30 | 195.46 | 191.14 | 195.19 | 195.19 | 1.83% | 541,686 |
| Jun 5, 2025 | 195.11 | 195.49 | 190.88 | 191.68 | 191.68 | -1.76% | 556,252 |
| Jun 4, 2025 | 196.03 | 196.77 | 195.07 | 195.11 | 195.11 | -0.41% | 569,630 |
| Jun 3, 2025 | 193.58 | 196.57 | 192.41 | 195.92 | 195.92 | 0.64% | 653,539 |