NASDAQ : TXRH
Texas Roadhouse, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 182.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Texas Roadhouse, Inc. (TXRH) closed at 186.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 183.08 | 188.29 | 182.1 | 186.36 | 254,866 | +2.10% |
| 2026-10-30 | 184.44 | 185.3 | 181.72 | 182.52 | 808,830 | -0.24% |
| 2026-10-29 | 177.28 | 183.69 | 176.405 | 182.96 | 1,785,323 | +4.70% |
| 2026-10-28 | 167.5 | 176.9 | 166.42 | 174.75 | 2,477,864 | +4.82% |
| 2026-10-27 | 165.79 | 167.06 | 163.688 | 166.71 | 883,776 | +0.54% |
| 2026-10-26 | 166.47 | 168.343 | 161.75 | 165.82 | 1,198,768 | +0.10% |
| 2026-10-23 | 170.18 | 171.74 | 164.65 | 165.66 | 1,009,902 | -4.12% |
| 2026-10-22 | 168.3 | 172.9 | 167.015 | 172.78 | 1,284,680 | +2.96% |
| 2026-10-21 | 168.57 | 168.965 | 166 | 167.82 | 1,098,896 | -0.82% |
| 2026-10-20 | 170.3 | 172.305 | 168.79 | 169.21 | 909,647 | -0.62% |
| 2026-10-19 | 168.4 | 170.47 | 167 | 170.26 | 1,070,173 | +1.10% |
| 2026-10-16 | 171.5 | 172.525 | 166.15 | 168.4 | 1,646,979 | -1.50% |
| 2026-10-15 | 169.8 | 172.94 | 168.28 | 170.97 | 2,107,111 | +2.60% |
| 2026-10-14 | 163.34 | 166.65 | 162.01 | 166.64 | 1,358,591 | +2.75% |
| 2026-10-13 | 159.31 | 163.17 | 158.07 | 162.18 | 1,122,996 | +2.12% |
| 2026-10-12 | 161.5 | 161.815 | 158.105 | 158.81 | 1,500,605 | -1.67% |
| 2026-10-09 | 162.76 | 164.12 | 161.04 | 161.5 | 1,161,587 | -0.77% |
| 2026-10-08 | 162.25 | 164.57 | 161.77 | 162.76 | 1,416,016 | +0.17% |
| 2026-10-07 | 163.69 | 164.37 | 161.12 | 162.48 | 1,460,282 | -0.67% |
| 2026-10-06 | 160 | 165.46 | 158.43 | 163.57 | 1,908,300 | +2.89% |
| 2026-10-05 | 159.52 | 160.75 | 154.86 | 158.97 | 2,157,408 | +1.81% |
| 2026-10-02 | 157 | 158.63 | 155.395 | 156.14 | 1,173,025 | -0.36% |
| 2026-10-01 | 156.22 | 157.07 | 154.57 | 156.7 | 1,036,705 | +0.23% |
| 2026-09-30 | 157.96 | 158.34 | 155.835 | 156.34 | 1,264,712 | -0.55% |
| 2026-09-29 | 158.78 | 160.57 | 156.2 | 157.21 | 1,087,160 | -0.78% |
| 2026-09-28 | 159.51 | 162.319 | 157.29 | 158.45 | 1,668,307 | -0.81% |
| 2026-09-25 | 161.81 | 162.93 | 158.2 | 159.75 | 1,578,712 | -1.11% |
| 2026-09-24 | 163.57 | 164.63 | 159.42 | 161.55 | 1,471,006 | -2.00% |
| 2026-09-23 | 165.55 | 165.78 | 163.34 | 164.84 | 1,511,636 | -0.77% |
| 2026-09-22 | 166.35 | 168.83 | 165.24 | 166.12 | 1,263,883 | +0.35% |
| 2026-09-21 | 168.01 | 168.9 | 165 | 165.54 | 1,156,007 | -1.21% |
| 2026-09-18 | 167.54 | 168.08 | 165.51 | 167.56 | 1,633,654 | +0.46% |
| 2026-09-17 | 170.72 | 171.665 | 166.64 | 166.79 | 940,297 | -1.93% |
| 2026-09-16 | 172.19 | 174.65 | 169.665 | 170.07 | 1,124,029 | +0.23% |
| 2026-09-15 | 180.1 | 180.11 | 168.12 | 169.68 | 1,482,751 | -6.32% |
| 2026-09-14 | 180.03 | 182.19 | 177.87 | 181.12 | 1,403,879 | -0.06% |
| 2026-09-11 | 181.05 | 182.315 | 177.33 | 181.22 | 1,011,863 | +0.09% |
| 2026-09-10 | 179.26 | 181.5 | 178 | 181.05 | 1,103,319 | +0.99% |
| 2026-09-09 | 180.5 | 181.685 | 178.62 | 179.27 | 895,200 | -1.95% |
| 2026-09-08 | 189.56 | 190.88 | 182.51 | 182.84 | 814,690 | -3.54% |
| 2026-09-04 | 188.77 | 191.87 | 188.69 | 189.555 | 471,236 | +0.26% |
| 2026-09-03 | 191.26 | 191.355 | 187.07 | 189.06 | 884,949 | -0.95% |
| 2026-09-02 | 191.71 | 194.19 | 190.87 | 190.88 | 784,048 | -0.36% |
| 2026-09-01 | 192.69 | 196.76 | 191.26 | 191.57 | 916,394 | -1.68% |
| 2026-08-31 | 198.08 | 199.9 | 194.79 | 195.6 | 572,227 | -1.70% |
| 2026-08-28 | 200.24 | 201.21 | 198.425 | 198.99 | 435,216 | -0.56% |
| 2026-08-27 | 201.8 | 204.405 | 199.66 | 200.12 | 633,702 | -1.84% |
| 2026-08-26 | 203.76 | 205.19 | 201.39 | 203.88 | 443,941 | +0.30% |
| 2026-08-25 | 205.25 | 205.35 | 202.255 | 203.28 | 715,343 | -0.98% |
| 2026-08-24 | 203.9 | 206.66 | 200.1 | 205.29 | 614,511 | +0.40% |
| 2026-08-21 | 200.32 | 204.53 | 200.14 | 204.48 | 643,332 | +1.64% |
| 2026-08-20 | 201.16 | 202.6 | 199.97 | 201.19 | 663,077 | -0.86% |
| 2026-08-19 | 204.35 | 208 | 202.74 | 202.93 | 679,072 | -0.23% |
| 2026-08-18 | 203.855 | 206.7 | 203.14 | 203.39 | 518,047 | -0.49% |
| 2026-08-17 | 205.41 | 206.9 | 202.95 | 204.4 | 705,420 | -1.30% |
| 2026-08-14 | 207.79 | 207.81 | 205.83 | 207.1 | 662,928 | +0.04% |
| 2026-08-13 | 216.19 | 216.3 | 206.72 | 207.01 | 738,391 | -3.39% |
| 2026-08-12 | 209.49 | 215.025 | 207.58 | 214.28 | 664,810 | +2.13% |
| 2026-08-11 | 207.78 | 213.19 | 206.045 | 209.82 | 805,615 | +1.14% |
| 2026-08-10 | 207.42 | 211.74 | 204.87 | 207.46 | 1,261,541 | -0.26% |
| 2026-08-07 | 204.62 | 209.55 | 204.48 | 208 | 1,673,970 | -0.08% |
| 2026-08-06 | 209.56 | 210.68 | 207.485 | 208.17 | 1,474,254 | -0.16% |
| 2026-08-05 | 209.86 | 210.94 | 207.46 | 208.5 | 986,096 | +0.12% |
| 2026-08-04 | 209.43 | 211.38 | 207.3 | 208.24 | 825,082 | -1.15% |
| 2026-08-03 | 209.24 | 213.26 | 207.06 | 210.67 | 838,707 | +2.55% |
| 2026-07-31 | 208.22 | 208.558 | 205.065 | 205.44 | 492,549 | -1.34% |
| 2026-07-30 | 207.66 | 210.24 | 205.8 | 208.22 | 831,427 | -0.45% |
| 2026-07-29 | 204.13 | 210.24 | 203.685 | 209.16 | 982,668 | +2.14% |
| 2026-07-28 | 204.6 | 205.5 | 202.6 | 204.78 | 678,131 | +1.86% |
| 2026-07-27 | 198.485 | 201.69 | 196.29 | 201.04 | 914,477 | +4.02% |
| 2026-07-24 | 191.52 | 195.43 | 190.395 | 193.27 | 799,910 | +1.26% |
| 2026-07-23 | 190.66 | 193.01 | 189 | 190.86 | 622,225 | -0.30% |
| 2026-07-22 | 193.79 | 194.96 | 189.16 | 191.43 | 708,411 | -1.48% |
| 2026-07-21 | 195.25 | 195.993 | 193.17 | 194.31 | 655,084 | -0.99% |
| 2026-07-20 | 197.39 | 199.86 | 195.49 | 196.26 | 1,024,987 | -0.39% |
| 2026-07-17 | 199.15 | 200.11 | 195.46 | 197.03 | 1,184,572 | -0.26% |
| 2026-07-16 | 191.86 | 197.91 | 190.945 | 197.55 | 822,201 | +4.05% |
| 2026-07-15 | 187.34 | 193.285 | 186.995 | 189.86 | 784,430 | +0.41% |
| 2026-07-14 | 193.63 | 193.63 | 188.48 | 189.09 | 653,708 | -1.53% |
| 2026-07-13 | 191.97 | 193.57 | 190.545 | 192.03 | 827,822 | +1.34% |
| 2026-07-10 | 187.49 | 191.15 | 187.49 | 189.5 | 808,852 | +1.32% |
| 2026-07-09 | 182.9 | 189.21 | 182.37 | 187.04 | 814,066 | +2.95% |
| 2026-07-08 | 186.4 | 186.4 | 181.48 | 181.68 | 934,000 | -2.86% |
| 2026-07-07 | 186.29 | 189.29 | 184.81 | 187.03 | 793,315 | +0.55% |
| 2026-07-06 | 191.51 | 192.58 | 185.76 | 186.01 | 1,155,370 | -4.26% |
| 2026-07-02 | 192.53 | 194.31 | 188.37 | 194.28 | 873,525 | +1.46% |
| 2026-07-01 | 194.19 | 194.19 | 191.06 | 191.48 | 846,749 | -0.91% |
| 2026-06-30 | 192.53 | 194.62 | 191.76 | 193.23 | 768,509 | -0.31% |
| 2026-06-29 | 195.24 | 195.38 | 190.8 | 193.84 | 1,402,109 | -1.40% |
| 2026-06-26 | 191.02 | 196.86 | 190.51 | 196.59 | 2,789,710 | +3.14% |
| 2026-06-25 | 187.14 | 195.21 | 186.88 | 190.61 | 1,389,446 | +1.92% |
| 2026-06-24 | 180.73 | 187.45 | 180.075 | 187.02 | 1,014,045 | +3.91% |
| 2026-06-23 | 179.55 | 181.86 | 178.04 | 179.99 | 1,202,082 | +0.12% |
| 2026-06-22 | 179.26 | 184.61 | 178.01 | 179.77 | 1,457,911 | +1.14% |
| 2026-06-18 | 175.18 | 181.32 | 174.78 | 177.75 | 1,797,738 | +2.43% |
| 2026-06-17 | 167.39 | 176.18 | 167.005 | 173.54 | 1,239,962 | +3.16% |
| 2026-06-16 | 167.42 | 169.89 | 166.17 | 168.23 | 1,303,493 | +0.41% |
| 2026-06-15 | 166.51 | 170.49 | 165.17 | 167.54 | 1,570,275 | -0.19% |
| 2026-06-12 | 168.97 | 170.28 | 166.045 | 167.86 | 729,361 | +0.10% |
| 2026-06-11 | 164.25 | 168.525 | 163.6 | 167.7 | 942,433 | +2.11% |
| 2026-06-10 | 164 | 168.1 | 162.83 | 164.24 | 955,512 | +0.15% |
| 2026-06-09 | 166.92 | 169.25 | 163.455 | 164 | 1,139,804 | -2.25% |
| 2026-06-08 | 169.48 | 170.12 | 165.46 | 167.78 | 899,723 | -1.57% |
| 2026-06-05 | 163.61 | 170.83 | 162.75 | 170.46 | 1,397,929 | +5.68% |
| 2026-06-04 | 168.05 | 168.53 | 160 | 161.3 | 1,926,166 | -2.94% |
| 2026-06-03 | 170.94 | 172.633 | 163.33 | 166.19 | 1,398,540 | -2.78% |
| 2026-06-02 | 172.57 | 172.57 | 169.06 | 170.94 | 503,854 | -2.12% |
| 2026-06-01 | 179.85 | 181.11 | 175 | 175.4 | 1,091,952 | -2.89% |
| 2026-05-29 | 179.75 | 185.58 | 178.985 | 180.62 | 945,190 | +0.15% |
| 2026-05-28 | 180.24 | 182.68 | 179.04 | 180.35 | 959,154 | -0.63% |
| 2026-05-27 | 184.21 | 184.9 | 179.63 | 181.49 | 1,058,960 | -0.39% |
| 2026-05-26 | 179.22 | 182.39 | 177.58 | 182.2 | 1,424,388 | +2.61% |
| 2026-05-22 | 178.03 | 179.18 | 175.708 | 177.57 | 718,653 | -0.27% |
| 2026-05-21 | 177.52 | 180.5 | 174.855 | 178.05 | 855,780 | -0.16% |
| 2026-05-20 | 173.82 | 179.58 | 170.41 | 178.34 | 1,622,486 | +2.60% |
| 2026-05-19 | 177.23 | 177.75 | 173.69 | 173.82 | 1,401,471 | -1.87% |
| 2026-05-18 | 176.59 | 178.505 | 176.02 | 177.14 | 995,058 | -0.47% |
| 2026-05-15 | 179.32 | 181.97 | 176.35 | 177.97 | 967,250 | +0.51% |
| 2026-05-14 | 180.29 | 180.34 | 176.845 | 177.06 | 1,146,168 | -1.25% |
| 2026-05-13 | 183.45 | 183.45 | 176.52 | 179.3 | 1,423,654 | -2.33% |