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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	172.47	172.74	172.74	173.14	170.82	664,272
October 15, 2025	170	172.53	172.53	174	170	681,842
October 14, 2025	171.15	169.83	169.83	171.89	169.63	1.56M
October 13, 2025	164.92	171.96	171.96	172.63	163.52	1.58M
October 10, 2025	167.54	163.33	163.33	168.52	163.25	1.02M
October 09, 2025	165.92	167.75	167.75	168.86	165.89	868,622
October 08, 2025	166.75	165.87	165.87	167.54	164.63	1.09M
October 07, 2025	166.02	166.56	166.56	167.35	164.42	974,851
October 06, 2025	166.3	167.11	167.11	167.6	164.91	969,000
October 03, 2025	164.53	166.49	166.49	166.92	163.97	872,652
October 02, 2025	162.39	165.06	165.06	165.88	162.39	980,484
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

Texas Roadhouse, Inc. (TXRH) NASDAQ