Texas Roadhouse, Inc. - Common Stock (TXRH)

156.34
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 8:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Roadhouse, Inc. - Common Stock (TXRH)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026157.96158.34155.84156.341,264,672156.34
9/29/2026158.78160.57156.20157.211,087,158157.21
9/28/2026159.51162.32157.29158.451,668,277158.45
9/25/2026161.81162.93158.20159.751,578,713159.75
9/24/2026163.57164.63159.42161.551,470,989161.55
9/23/2026165.55165.78163.34164.841,511,616164.84
9/22/2026166.35168.83165.24166.121,263,865166.12
9/21/2026168.01168.90165.00165.541,155,682165.54
9/18/2026167.54168.08165.51167.561,633,655167.56
9/17/2026170.72171.66166.64166.79940,269166.79
9/16/2026172.19174.65169.66170.071,124,025170.07
9/15/2026180.10180.11168.12169.681,482,743169.68
9/14/2026180.03182.19177.87181.121,403,877181.12
9/11/2026181.05182.31177.33181.221,011,864181.22
9/10/2026179.26181.50178.00181.051,103,311181.05
9/09/2026180.50181.69178.62179.27895,088179.27
9/08/2026189.56190.88182.51182.84814,682182.84
9/04/2026188.77191.87188.69189.56471,237189.56
9/03/2026191.26191.35187.07189.06884,946189.06
9/02/2026191.71194.19190.87190.88784,045190.88
9/01/2026192.69196.76191.26191.57916,393191.57
8/31/2026198.08199.90194.79195.60572,261194.85
8/28/2026200.24201.21198.43198.99435,217198.23
8/27/2026201.80204.41199.66200.12633,702199.35
8/26/2026203.76205.19201.39203.88443,941203.10
8/25/2026205.25205.35202.25203.28715,339202.50
8/24/2026203.90206.66200.10205.29614,502204.50
8/21/2026200.32204.53200.14204.48643,332203.70
8/20/2026201.16202.60199.97201.19663,051200.42
8/19/2026204.35208.00202.74202.93679,071202.15
8/18/2026203.85206.70203.14203.39518,046202.61
8/17/2026205.41206.90202.95204.40705,415203.62
8/14/2026207.79207.81205.83207.10662,929206.31
8/13/2026216.19216.30206.72207.01738,380206.22
8/12/2026209.49215.03207.58214.28703,400213.46
8/11/2026207.78213.19206.04209.82805,303209.01
8/10/2026207.42211.74204.87207.461,261,533206.66
8/07/2026204.62209.55204.48208.001,673,971207.20
8/06/2026209.56210.68207.49208.171,474,204207.37
8/05/2026209.86210.94207.46208.50986,096207.70
8/04/2026209.43211.38207.30208.24825,081207.44
8/03/2026209.24213.26207.06210.67838,731209.86
7/31/2026208.22208.56205.06205.44492,550204.65
7/30/2026207.66210.24205.80208.22831,426207.42
7/29/2026204.13210.24203.69209.16982,477208.36
7/28/2026204.60205.50202.60204.78678,120204.00
7/27/2026198.49201.69196.92201.04914,471200.27
7/24/2026191.52195.43190.40193.27799,911192.53
7/23/2026190.66193.01189.00190.86622,224190.13
7/22/2026193.79194.96189.16191.43708,386190.70
7/21/2026195.25195.99193.17194.31655,082193.56
7/20/2026197.39199.86195.49196.261,024,987195.51
7/17/2026199.15200.11195.46197.031,184,573196.28
7/16/2026191.86197.91190.94197.55822,173196.79
7/15/2026187.34193.28187.00189.86784,428189.13
7/14/2026193.63193.63188.48189.09653,569188.37
7/13/2026191.97193.57190.54192.03827,822191.29
7/10/2026187.49191.15187.49189.50808,852188.77
7/09/2026182.90189.21182.37187.04814,061186.32
7/08/2026186.40186.40181.48181.68934,000180.98
7/07/2026186.29189.29184.81187.03793,314186.31
7/06/2026191.51192.58185.76186.011,155,368185.30
7/02/2026192.53194.31188.37194.28873,526193.53
7/01/2026194.19194.19191.06191.48846,750190.75