Texas Roadhouse Inc. (TXRH)
163.09
-0.04 (-0.02%)
At close: Apr 15, 2025, 3:59 PM
165.40
1.41%
After-hours: Apr 15, 2025, 07:01 PM EDT
Texas Roadhouse Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 162.75 | 162.75 | 164.15 | 164.15 | 160.27 | 160.27 | 163.13 | 163.13 | 1.85% | 1,623,365 |
| Apr 11, 2025 | 160.82 | 160.82 | 161.62 | 161.62 | 156.09 | 156.09 | 160.17 | 160.17 | -0.95% | 1,240,765 |
| Apr 10, 2025 | 164.52 | 164.52 | 164.89 | 164.89 | 158.20 | 158.20 | 161.71 | 161.71 | -2.58% | 1,365,029 |
| Apr 9, 2025 | 151.71 | 151.71 | 166.89 | 166.89 | 150.84 | 150.84 | 166.00 | 166.00 | 8.34% | 1,665,000 |
| Apr 8, 2025 | 160.20 | 160.20 | 163.17 | 163.17 | 151.62 | 151.62 | 153.22 | 153.22 | -1.08% | 1,331,100 |
| Apr 7, 2025 | 150.85 | 150.85 | 162.18 | 162.18 | 148.73 | 148.73 | 154.90 | 154.90 | -3.10% | 1,930,152 |
| Apr 4, 2025 | 162.01 | 162.01 | 163.70 | 163.70 | 156.78 | 156.78 | 159.86 | 159.86 | -4.30% | 1,931,248 |
| Apr 3, 2025 | 166.03 | 166.03 | 170.37 | 170.37 | 164.90 | 164.90 | 167.05 | 167.05 | -3.00% | 1,500,320 |
| Apr 2, 2025 | 166.89 | 166.89 | 173.20 | 173.20 | 166.89 | 166.89 | 172.22 | 172.22 | 1.95% | 771,100 |
| Apr 1, 2025 | 166.75 | 166.75 | 169.61 | 169.61 | 166.27 | 166.27 | 168.92 | 168.92 | 1.37% | 900,550 |
| Mar 31, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 163.32 | 163.32 | 166.63 | 166.63 | -2.58% | 1,869,229 |
| Mar 28, 2025 | 175.93 | 175.93 | 177.00 | 177.00 | 170.36 | 170.36 | 171.05 | 171.05 | -2.11% | 951,356 |
| Mar 27, 2025 | 174.76 | 174.76 | 177.77 | 177.77 | 173.03 | 173.03 | 174.74 | 174.74 | -0.45% | 712,437 |
| Mar 26, 2025 | 178.00 | 178.00 | 179.59 | 179.59 | 174.85 | 174.85 | 175.53 | 175.53 | -1.11% | 718,900 |
| Mar 25, 2025 | 175.85 | 175.85 | 178.13 | 178.13 | 175.57 | 175.57 | 177.50 | 177.50 | 0.93% | 768,805 |
| Mar 24, 2025 | 173.02 | 173.02 | 176.33 | 176.33 | 172.72 | 172.72 | 175.87 | 175.87 | 3.53% | 1,273,577 |
| Mar 21, 2025 | 168.73 | 168.73 | 171.27 | 171.27 | 167.88 | 167.88 | 169.88 | 169.88 | -0.51% | 1,548,547 |
| Mar 20, 2025 | 169.34 | 169.34 | 173.76 | 173.76 | 169.34 | 169.34 | 170.75 | 170.75 | 0.42% | 1,005,821 |
| Mar 19, 2025 | 166.37 | 166.37 | 170.83 | 170.83 | 166.37 | 166.37 | 170.04 | 170.04 | 1.77% | 906,865 |
| Mar 18, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 166.95 | 166.95 | 167.09 | 167.09 | -2.83% | 1,013,633 |
| Mar 17, 2025 | 172.25 | 171.57 | 174.10 | 173.41 | 171.43 | 170.75 | 171.95 | 171.27 | -0.31% | 1,038,150 |
| Mar 14, 2025 | 169.79 | 169.12 | 173.22 | 172.54 | 168.49 | 167.83 | 172.49 | 171.81 | 2.81% | 1,183,893 |
| Mar 13, 2025 | 175.00 | 174.31 | 175.16 | 174.47 | 166.99 | 166.33 | 167.78 | 167.12 | -4.34% | 1,465,079 |
| Mar 12, 2025 | 177.59 | 176.89 | 179.35 | 178.64 | 173.37 | 172.69 | 175.39 | 174.70 | -0.98% | 1,137,457 |
| Mar 11, 2025 | 178.30 | 177.60 | 180.21 | 179.50 | 175.25 | 174.56 | 177.12 | 176.42 | -0.68% | 1,327,133 |
| Mar 10, 2025 | 178.99 | 178.28 | 183.57 | 182.84 | 176.48 | 175.78 | 178.33 | 177.62 | -0.39% | 1,822,200 |
| Mar 7, 2025 | 179.09 | 178.38 | 179.95 | 179.24 | 172.04 | 171.36 | 179.03 | 178.32 | -0.11% | 1,318,800 |
| Mar 6, 2025 | 183.38 | 182.65 | 184.21 | 183.48 | 178.13 | 177.42 | 179.23 | 178.52 | -3.57% | 1,174,777 |
| Mar 5, 2025 | 185.00 | 184.26 | 187.06 | 186.32 | 183.19 | 182.46 | 185.86 | 185.12 | 0.48% | 990,881 |
| Mar 4, 2025 | 180.51 | 179.80 | 186.97 | 186.23 | 176.87 | 176.17 | 184.98 | 184.25 | 2.08% | 1,541,806 |
| Mar 3, 2025 | 184.10 | 183.37 | 185.95 | 185.21 | 180.87 | 180.15 | 181.21 | 180.49 | -1.56% | 1,447,881 |
| Feb 28, 2025 | 177.85 | 177.14 | 184.17 | 183.44 | 177.50 | 176.80 | 184.09 | 183.36 | 3.48% | 1,940,001 |
| Feb 27, 2025 | 175.60 | 174.91 | 179.57 | 178.86 | 173.94 | 173.26 | 177.90 | 177.20 | 1.25% | 1,547,872 |
| Feb 26, 2025 | 176.35 | 175.66 | 178.47 | 177.77 | 174.76 | 174.07 | 175.71 | 175.02 | 0.47% | 1,451,748 |
| Feb 25, 2025 | 172.10 | 171.42 | 176.24 | 175.54 | 168.49 | 167.83 | 174.88 | 174.19 | 1.64% | 1,793,000 |
| Feb 24, 2025 | 168.26 | 167.59 | 173.04 | 172.36 | 168.26 | 167.59 | 172.05 | 171.37 | 1.73% | 1,678,817 |
| Feb 21, 2025 | 170.64 | 169.96 | 173.90 | 173.21 | 167.35 | 166.69 | 169.13 | 168.46 | -1.42% | 2,703,300 |
| Feb 20, 2025 | 173.41 | 172.72 | 174.77 | 174.08 | 169.50 | 168.83 | 171.57 | 170.89 | -1.41% | 2,185,100 |
| Feb 19, 2025 | 175.27 | 174.58 | 176.00 | 175.30 | 173.11 | 172.42 | 174.02 | 173.33 | -1.95% | 1,495,723 |
| Feb 18, 2025 | 172.40 | 171.72 | 177.55 | 176.85 | 172.05 | 171.37 | 177.48 | 176.78 | 3.37% | 1,786,002 |
| Feb 14, 2025 | 171.72 | 171.04 | 172.82 | 172.14 | 169.68 | 169.01 | 171.70 | 171.02 | 0.16% | 1,059,519 |
| Feb 13, 2025 | 169.06 | 168.39 | 171.75 | 171.07 | 169.06 | 168.39 | 171.43 | 170.75 | 1.73% | 966,003 |
| Feb 12, 2025 | 168.92 | 168.25 | 170.27 | 169.59 | 168.18 | 167.51 | 168.52 | 167.85 | -1.32% | 1,133,827 |
| Feb 11, 2025 | 172.89 | 172.20 | 174.00 | 173.31 | 169.51 | 168.84 | 170.77 | 170.09 | -1.63% | 1,237,448 |
| Feb 10, 2025 | 176.22 | 175.52 | 177.95 | 177.24 | 172.42 | 171.73 | 173.60 | 172.91 | -1.34% | 1,326,735 |
| Feb 7, 2025 | 178.02 | 177.31 | 178.15 | 177.44 | 175.09 | 174.39 | 175.96 | 175.26 | -1.40% | 1,189,300 |
| Feb 6, 2025 | 181.99 | 181.27 | 182.26 | 181.53 | 176.82 | 176.12 | 178.45 | 177.74 | -1.50% | 1,152,426 |
| Feb 5, 2025 | 182.00 | 181.28 | 182.00 | 181.28 | 176.58 | 175.88 | 181.16 | 180.44 | -0.47% | 1,249,963 |
| Feb 4, 2025 | 182.80 | 182.08 | 185.35 | 184.62 | 180.19 | 179.48 | 182.02 | 181.30 | -0.80% | 1,455,332 |
| Feb 3, 2025 | 179.13 | 178.42 | 183.83 | 183.10 | 178.82 | 178.11 | 183.49 | 182.76 | 1.32% | 660,838 |