Texas Roadhouse, Inc. (TXRH) NASDAQ

176.39

-2.39(-1.34%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 2025177.4176.39176.39177.77175695,219
October 22, 2025177.88178.78178.78179.29176.91888,900
October 21, 2025179.22178.03178.03180.39176.92876,356
October 20, 2025177.72179.07179.07179.18176.16672,927
October 17, 2025173.8177.48177.48181173.531.82M
October 16, 2025172.47172.74172.74173.14170.82664,272
October 15, 2025170172.53172.53174170681,842
October 14, 2025171.15169.83169.83171.89169.631.56M
October 13, 2025164.92171.96171.96172.63163.521.58M
October 10, 2025167.54163.33163.33168.52163.251.02M
October 09, 2025165.92167.75167.75168.86165.89868,622
October 08, 2025166.75165.87165.87167.54164.631.09M
October 07, 2025166.02166.56166.56167.35164.42974,851
October 06, 2025166.3167.11167.11167.6164.91969,000
October 03, 2025164.53166.49166.49166.92163.97872,652
October 02, 2025162.39165.06165.06165.88162.39980,484
October 01, 2025165.26162.81162.81166.13160.631.44M
September 30, 2025166.01166.15166.15166.4164.71.34M
September 29, 2025163.15166.76166.76166.86162.881.5M
September 26, 2025163.71162.53162.53164160.931.24M
September 25, 2025161.82163.01163.01164.02160.681.29M
September 24, 2025159.5161.75161.75161.9159.51.3M
September 23, 2025159.27159.64159.64159.93157.941.2M
September 22, 2025158.1159.56159.56160.2158.051.11M
September 19, 2025160.8158.24158.24160.8157.482.1M
September 18, 2025163.5159.78159.78163.5158.351.68M
September 17, 2025165.65164.3164.3166.58163.651.06M
September 16, 2025165.04165.61165.61166163.261.13M
September 15, 2025167.26165.14165.14168.42165.03926,959
September 12, 2025167.1166.69166.69167.81165.88874,152
September 11, 2025166.28167.16167.16168.22165.46842,952
September 10, 2025167.8166.08166.08167.8163.891.12M
September 09, 2025167.08168.12168.12168.61165.991.28M
September 08, 2025168.51167.48167.48168.83166.921.08M
September 05, 2025168.96168.85168.63170.69167.841.07M
September 04, 2025167.05169.37169.37171.23162.961.71M
September 03, 2025170.9171.57171.57172.54170.9608,128
September 02, 2025170.66171.28171.28172.04170.41.4M
August 29, 2025172.5172.55172.55173.87171.51871,389
August 28, 2025174.53172.38172.38175171.041.27M
August 27, 2025174.7174.84174.84175.91174.25920,967
August 26, 2025177.11174.72174.72178.49174.091.05M
August 25, 2025177.44176.76176.76178.58176.671.11M
August 22, 2025174.18177.33177.33177.59174.181.03M
August 21, 2025172.4173.93173.93174.27172.02831,708
August 20, 2025175.66173.23173.23176.03173.051.01M
August 19, 2025174.65175.91175.91177.09174.151.19M
August 18, 2025173.07173.88173.88174.64172.151.22M
August 15, 2025173.45172.84172.84174.33172.46678,837
August 14, 2025174.24172.91172.91174.54171.961.13M
August 13, 2025176.6175.17175.17176.6173.71.08M
August 12, 2025175.53176.71176.71176.92174.461.11M
August 11, 2025173.69174.86174.86177.32173.251.6M
August 08, 2025173.94172.84172.84179.68170.183.21M
August 07, 2025184.89185.01185.01185.97181.761.45M
August 06, 2025182.7184.39184.39184.8181734,745
August 05, 2025183.31182.23182.23184.38181.86858,334
August 04, 2025183.55184.79184.79185.53182.07678,490
August 01, 2025184.15182.97182.97184.831821.11M
July 31, 2025185.21185.13185.13186.39184600,281
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved