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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	186.84	178.82	178.82	188.9	176.11	2.84M
February 19, 2026	184.11	182.53	182.53	186.51	182.08	2.16M
February 18, 2026	186.77	186.87	186.87	190.66	186.76	1.47M
February 17, 2026	183.61	186.9	186.9	186.97	180.95	1.04M
February 13, 2026	181.73	180.9	180.9	183.5	179.48	942,573
February 12, 2026	185.5	181.92	181.92	188	180.49	1.27M
February 11, 2026	183.55	183.37	183.37	184.66	181.53	823,518
February 10, 2026	183.66	182.68	182.68	186.72	182.45	933,900
February 09, 2026	191.58	187.67	187.67	192	187	663,115
February 06, 2026	185.94	190.97	190.97	191.51	184.89	1.06M
February 05, 2026	186.94	185.96	185.96	190	184.91	570,552
February 04, 2026	185	185.48	185.48	187.88	184.79	757,363
February 03, 2026	181.79	184.29	184.29	184.9	178.78	676,320
February 02, 2026	181.1	182.6	182.6	183.28	178.35	877,232
January 30, 2026	183.74	179.86	179.86	183.78	178.16	983,142
January 29, 2026	181.91	184.02	184.02	184.8	180.53	623,100
January 28, 2026	188.28	181.75	181.75	189.86	180.71	694,002
January 27, 2026	185.62	184.96	184.96	188.53	184.53	657,100
January 26, 2026	188.69	186.14	186.14	190.1	184.32	1.12M
January 23, 2026	190.87	190.65	190.65	192.66	189.4	733,541
January 22, 2026	192.84	191.25	191.25	195	191.04	715,288
January 21, 2026	194.77	191.36	191.36	195.62	189.19	955,634
January 20, 2026	194.33	194.75	194.75	197	192.11	1.14M
January 16, 2026	193.01	194.49	194.49	194.92	191.72	877,030
January 15, 2026	189.66	193.6	193.6	193.81	189.51	1.04M
January 14, 2026	187.97	189.09	189.09	189.82	186.9	830,742
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

Texas Roadhouse, Inc. (TXRH) NASDAQ