Texas Roadhouse, Inc. (TXRH)
NASDAQ: TXRH · Real-Time Price · USD
189.62
+8.81 (4.87%)
May 12, 2025, 3:18 PM - Market open
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 185.35 | 189.67 | 184.57 | 189.41 | - | 4.76% | 886,104 |
| May 9, 2025 | 174.72 | 184.92 | 174.29 | 180.81 | 180.81 | 4.79% | 2,106,795 |
| May 8, 2025 | 172.46 | 174.06 | 171.78 | 172.55 | 172.55 | 0.75% | 1,173,366 |
| May 7, 2025 | 171.48 | 172.54 | 170.49 | 171.26 | 171.26 | 0.01% | 1,154,703 |
| May 6, 2025 | 170.00 | 172.08 | 169.38 | 171.25 | 171.25 | 0.05% | 859,686 |
| May 5, 2025 | 170.83 | 173.90 | 170.52 | 171.16 | 171.16 | -0.37% | 1,040,332 |
| May 2, 2025 | 168.84 | 172.79 | 168.13 | 171.79 | 171.79 | 3.03% | 1,024,491 |
| May 1, 2025 | 165.83 | 169.04 | 165.36 | 166.74 | 166.74 | 0.47% | 820,360 |
| Apr 30, 2025 | 162.91 | 166.41 | 160.03 | 165.96 | 165.96 | 0.78% | 805,086 |
| Apr 29, 2025 | 164.99 | 167.21 | 163.83 | 164.67 | 164.67 | -1.19% | 1,576,655 |
| Apr 28, 2025 | 162.93 | 167.06 | 161.64 | 166.66 | 166.66 | 3.11% | 1,866,655 |
| Apr 25, 2025 | 161.48 | 162.67 | 160.59 | 161.64 | 161.64 | -0.12% | 860,164 |
| Apr 24, 2025 | 163.16 | 163.48 | 160.46 | 161.84 | 161.84 | -0.96% | 913,515 |
| Apr 23, 2025 | 165.38 | 167.28 | 162.23 | 163.41 | 163.41 | 0.28% | 1,577,726 |
| Apr 22, 2025 | 160.94 | 163.96 | 159.79 | 162.95 | 162.95 | 2.15% | 1,530,055 |
| Apr 21, 2025 | 160.88 | 161.16 | 157.06 | 159.52 | 159.52 | -1.46% | 912,247 |
| Apr 17, 2025 | 160.77 | 162.66 | 159.31 | 161.89 | 161.89 | 0.86% | 1,117,885 |
| Apr 16, 2025 | 162.78 | 163.73 | 159.10 | 160.51 | 160.51 | -1.53% | 793,449 |
| Apr 15, 2025 | 163.84 | 165.23 | 162.00 | 163.01 | 163.01 | -0.07% | 629,199 |
| Apr 14, 2025 | 162.75 | 164.15 | 160.27 | 163.13 | 163.13 | 1.85% | 1,627,323 |
| Apr 11, 2025 | 160.82 | 161.63 | 156.09 | 160.17 | 160.17 | -0.95% | 1,240,765 |
| Apr 10, 2025 | 164.52 | 164.89 | 158.20 | 161.71 | 161.71 | -2.58% | 1,365,029 |
| Apr 9, 2025 | 151.71 | 166.89 | 150.84 | 166.00 | 166.00 | 8.34% | 1,664,987 |
| Apr 8, 2025 | 160.20 | 163.17 | 151.62 | 153.22 | 153.22 | -1.08% | 1,331,083 |
| Apr 7, 2025 | 150.85 | 162.18 | 148.73 | 154.90 | 154.90 | -3.10% | 1,930,152 |
| Apr 4, 2025 | 162.01 | 163.70 | 156.78 | 159.86 | 159.86 | -4.30% | 1,931,248 |
| Apr 3, 2025 | 166.03 | 170.37 | 164.90 | 167.05 | 167.05 | -3.00% | 1,500,320 |
| Apr 2, 2025 | 166.89 | 173.20 | 166.89 | 172.22 | 172.22 | 1.95% | 771,056 |
| Apr 1, 2025 | 166.75 | 169.61 | 166.27 | 168.92 | 168.92 | 1.37% | 900,550 |
| Mar 31, 2025 | 168.80 | 168.80 | 163.32 | 166.63 | 166.63 | -2.58% | 1,869,229 |
| Mar 28, 2025 | 175.93 | 177.00 | 170.36 | 171.05 | 171.05 | -2.11% | 951,356 |
| Mar 27, 2025 | 174.76 | 177.77 | 173.03 | 174.74 | 174.74 | -0.45% | 712,437 |
| Mar 26, 2025 | 178.00 | 179.59 | 174.85 | 175.53 | 175.53 | -1.11% | 718,896 |
| Mar 25, 2025 | 175.85 | 178.13 | 175.57 | 177.50 | 177.50 | 0.93% | 768,805 |
| Mar 24, 2025 | 173.02 | 176.33 | 172.72 | 175.87 | 175.87 | 3.53% | 1,273,577 |
| Mar 21, 2025 | 168.73 | 171.27 | 167.88 | 169.88 | 169.88 | -0.51% | 1,548,547 |
| Mar 20, 2025 | 169.34 | 173.76 | 169.34 | 170.75 | 170.75 | 0.42% | 1,005,821 |
| Mar 19, 2025 | 166.37 | 170.83 | 166.37 | 170.04 | 170.04 | 1.77% | 906,865 |
| Mar 18, 2025 | 170.50 | 170.50 | 166.95 | 167.09 | 167.09 | -2.83% | 1,013,633 |
| Mar 17, 2025 | 172.25 | 174.10 | 171.43 | 171.95 | 171.25 | -0.31% | 1,038,150 |
| Mar 14, 2025 | 169.79 | 173.22 | 168.49 | 172.49 | 171.79 | 2.81% | 1,183,893 |
| Mar 13, 2025 | 175.00 | 175.16 | 166.99 | 167.78 | 167.10 | -4.34% | 1,465,079 |
| Mar 12, 2025 | 177.59 | 179.35 | 173.37 | 175.39 | 174.68 | -0.98% | 1,137,457 |
| Mar 11, 2025 | 178.30 | 180.21 | 175.25 | 177.12 | 176.40 | -0.68% | 1,327,133 |
| Mar 10, 2025 | 178.99 | 183.57 | 176.48 | 178.33 | 177.61 | -0.39% | 1,819,012 |
| Mar 7, 2025 | 179.09 | 179.95 | 172.04 | 179.03 | 178.30 | -0.11% | 1,318,769 |
| Mar 6, 2025 | 183.38 | 184.21 | 178.13 | 179.23 | 178.50 | -3.57% | 1,174,777 |
| Mar 5, 2025 | 185.00 | 187.06 | 183.19 | 185.86 | 185.11 | 0.48% | 990,881 |
| Mar 4, 2025 | 180.51 | 186.97 | 176.87 | 184.98 | 184.23 | 2.08% | 1,541,806 |
| Mar 3, 2025 | 184.10 | 185.95 | 180.87 | 181.21 | 180.48 | -1.56% | 1,447,881 |