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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	186.05	189.74	189.74	189.88	185.12	1.12M
January 12, 2026	182.63	188.03	188.03	188.21	180.73	1.53M
January 09, 2026	180	183.15	183.15	183.41	180	712,831
January 08, 2026	179.7	180.57	180.57	181.62	178.56	805,676
January 07, 2026	178.08	180.79	180.79	182.91	177.86	1.26M
January 06, 2026	173.72	177.96	177.96	179.65	173.24	928,239
January 05, 2026	171.22	174.32	174.32	176.98	171.13	1M
January 02, 2026	165.74	171.36	171.36	171.45	165.74	664,300
December 31, 2025	167	166	166	168.11	165.85	595,003
December 30, 2025	167.32	167.4	167.4	168.28	166.77	591,942
December 29, 2025	169.67	168.22	168.22	170.33	167.69	647,260
December 26, 2025	170.62	170.75	170.75	170.94	169.37	538,900
December 24, 2025	167.74	170.8	170.8	171.19	167.26	450,211
December 23, 2025	172.8	167.17	167.17	173.25	166.41	930,094
December 22, 2025	175.46	173.69	173.69	176.49	173.53	1.14M
December 19, 2025	174.79	175.77	175.77	176.5	174.17	1.89M
December 18, 2025	173.23	174.25	174.25	174.95	171.97	1.26M
December 17, 2025	169.87	171.51	171.51	172.19	168.5	1.15M
December 16, 2025	168.75	165.79	165.79	170.55	165.1	776,300
December 15, 2025	168.32	169.71	169.71	169.91	167.61	732,021
December 12, 2025	168.31	168.24	168.24	170.8	167.4	646,388
December 11, 2025	166.21	167.36	167.36	169.12	166.21	591,112
December 10, 2025	164.95	166.21	166.21	167.09	164.51	870,762
December 09, 2025	165.17	164.95	164.95	166.75	164.56	590,581
December 08, 2025	166.72	165.05	165.05	167.45	164.66	636,722
December 05, 2025	167.39	166.27	166.27	168.67	165.75	856,826
December 04, 2025	169.5	167.13	167.13	169.69	166.18	685,637
December 03, 2025	169.42	169	169	170.7	168	835,400
December 02, 2025	170.73	169.92	169.92	170.77	168.05	752,935
December 01, 2025	174.02	170.91	170.23	174.5	170.28	1.13M
November 28, 2025	176.76	175.25	175.25	177.58	175.22	363,200
November 26, 2025	174.91	176.71	176.71	178.68	174.91	795,980
November 25, 2025	171.35	175.45	175.45	175.57	171.01	935,947
November 24, 2025	173.26	170.71	170.71	173.35	169.7	865,800
November 21, 2025	168.46	173.43	173.43	174.35	167.31	1.25M
November 20, 2025	167.42	166.26	166.26	169.41	165.7	782,200
November 19, 2025	171.02	167.2	167.2	171.55	167.14	799,258
November 18, 2025	168.25	170.99	170.99	171.63	168.25	862,524
November 17, 2025	168.18	169.71	169.71	171.4	166.85	1.42M
November 14, 2025	166.64	167.35	167.35	168.12	165.73	672,415
November 13, 2025	166.94	168.1	168.1	169.79	166.77	985,700
November 12, 2025	163.67	167.59	167.59	169.03	163.4	1.21M
November 11, 2025	161.36	163.98	163.98	164.44	160	1.07M
November 10, 2025	167.16	161.74	161.74	168.04	160.19	1.3M
November 07, 2025	156.24	165.03	165.03	165.48	156	2.6M
November 06, 2025	165.47	160.73	160.73	165.77	160.22	1.71M
November 05, 2025	161.99	165.76	165.76	167.02	161.3	2.06M
November 04, 2025	160	162.19	162.19	162.88	159	1.53M
November 03, 2025	163.19	161.04	161.04	163.27	160.18	1.4M
October 31, 2025	165.52	163.58	163.58	166.25	162.59	1.08M
October 30, 2025	168.26	165.42	165.42	168.56	161.96	1.36M
October 29, 2025	171.28	170.82	170.82	172.46	168	700,900
October 28, 2025	175.46	172.56	172.56	175.46	172	589,600
October 27, 2025	176.68	174.31	174.31	176.92	174.21	726,719
October 24, 2025	176.37	175.54	175.54	177.03	173.77	905,078
October 23, 2025	177.4	176.39	176.39	177.77	175	695,219
October 22, 2025	177.88	178.78	178.78	179.29	176.91	888,900
October 21, 2025	179.22	178.03	178.03	180.39	176.92	876,356
October 20, 2025	177.72	179.07	179.07	179.18	176.16	672,927
October 17, 2025	173.8	177.48	177.48	181	173.53	1.82M

Texas Roadhouse, Inc. (TXRH) NASDAQ