Texas Roadhouse, Inc. - TXRH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	165.26	162.81	162.81	166.13	160.63	1.44M
September 30, 2025	166.01	166.15	166.15	166.4	164.7	1.34M
September 29, 2025	163.15	166.76	166.76	166.86	162.88	1.5M
September 26, 2025	163.71	162.53	162.53	164	160.93	1.24M
September 25, 2025	161.82	163.01	163.01	164.02	160.68	1.29M
September 24, 2025	159.5	161.75	161.75	161.9	159.5	1.3M
September 23, 2025	159.27	159.64	159.64	159.93	157.94	1.2M
September 22, 2025	158.1	159.56	159.56	160.2	158.05	1.11M
September 19, 2025	160.8	158.24	158.24	160.8	157.48	2.1M
September 18, 2025	163.5	159.78	159.78	163.5	158.35	1.68M
September 17, 2025	165.65	164.3	164.3	166.58	163.65	1.06M
September 16, 2025	165.04	165.61	165.61	166	163.26	1.13M
September 15, 2025	167.26	165.14	165.14	168.42	165.03	926,959
September 12, 2025	167.1	166.69	166.69	167.81	165.88	874,152
September 11, 2025	166.28	167.16	167.16	168.22	165.46	842,952
September 10, 2025	167.8	166.08	166.08	167.8	163.89	1.12M
September 09, 2025	167.08	168.12	168.12	168.61	165.99	1.28M
September 08, 2025	168.51	167.48	167.48	168.83	166.92	1.08M
September 05, 2025	168.96	168.85	168.63	170.69	167.84	1.07M
September 04, 2025	167.05	169.37	169.37	171.23	162.96	1.71M
September 03, 2025	170.9	171.57	171.57	172.54	170.9	608,128
September 02, 2025	170.66	171.28	171.28	172.04	170.4	1.4M
August 29, 2025	172.5	172.55	172.55	173.87	171.51	871,389
August 28, 2025	174.53	172.38	172.38	175	171.04	1.27M
August 27, 2025	174.7	174.84	174.84	175.91	174.25	920,967
August 26, 2025	177.11	174.72	174.72	178.49	174.09	1.05M
August 25, 2025	177.44	176.76	176.76	178.58	176.67	1.11M
August 22, 2025	174.18	177.33	177.33	177.59	174.18	1.03M
August 21, 2025	172.4	173.93	173.93	174.27	172.02	831,708
August 20, 2025	175.66	173.23	173.23	176.03	173.05	1.01M
August 19, 2025	174.65	175.91	175.91	177.09	174.15	1.19M
August 18, 2025	173.07	173.88	173.88	174.64	172.15	1.22M
August 15, 2025	173.45	172.84	172.84	174.33	172.46	678,837
August 14, 2025	174.24	172.91	172.91	174.54	171.96	1.13M
August 13, 2025	176.6	175.17	175.17	176.6	173.7	1.08M
August 12, 2025	175.53	176.71	176.71	176.92	174.46	1.11M
August 11, 2025	173.69	174.86	174.86	177.32	173.25	1.6M
August 08, 2025	173.94	172.84	172.84	179.68	170.18	3.21M
August 07, 2025	184.89	185.01	185.01	185.97	181.76	1.45M
August 06, 2025	182.7	184.39	184.39	184.8	181	734,745
August 05, 2025	183.31	182.23	182.23	184.38	181.86	858,334
August 04, 2025	183.55	184.79	184.79	185.53	182.07	678,490
August 01, 2025	184.15	182.97	182.97	184.83	182	1.11M
July 31, 2025	185.21	185.13	185.13	186.39	184	600,281
July 30, 2025	187.37	187.38	187.38	188.37	185.42	678,144
July 29, 2025	187.21	184.58	184.58	187.21	183.5	711,641
July 28, 2025	188.23	187.58	187.58	188.9	186.31	761,985
July 25, 2025	185.5	188.14	188.14	188.29	184.44	651,064
July 24, 2025	184.38	184.19	184.19	187.02	182.83	793,818
July 23, 2025	184.87	186.49	186.49	187.25	184.45	957,119
July 22, 2025	183.45	184.26	184.26	185.5	183.45	606,483
July 21, 2025	184.57	183.01	183.01	185.18	182.99	617,951
July 18, 2025	183.73	184.08	184.08	184.75	182.1	593,000
July 17, 2025	183.1	182.58	182.58	185.44	181.32	1.01M
July 16, 2025	184.75	184.01	184.01	185.48	183.24	968,127
July 15, 2025	188.4	184.66	184.66	188.96	184.2	571,265
July 14, 2025	189.99	188.48	188.48	190.77	187.3	879,606
July 11, 2025	185.88	188.09	188.09	188.3	185.6	595,572
July 10, 2025	187.27	186.38	186.38	189.3	186.18	586,300
July 09, 2025	188.65	186.57	186.57	188.65	185.74	583,500

Texas Roadhouse, Inc. (TXRH) NASDAQ