Texas Roadhouse Inc. (TXRH)
NASDAQ: TXRH
· Real-Time Price · USD
172.91
-2.26 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
173.00
0.05%
Pre-market: Aug 15, 2025, 04:20 AM EDT
TXRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 174.24 | 174.54 | 171.96 | 172.91 | 172.91 | -1.29% | 1,129,071 |
| Aug 13, 2025 | 176.60 | 176.71 | 173.72 | 175.17 | 175.17 | -0.87% | 1,077,134 |
| Aug 12, 2025 | 175.53 | 176.92 | 174.46 | 176.71 | 176.71 | 1.06% | 1,108,999 |
| Aug 11, 2025 | 173.69 | 177.32 | 173.25 | 174.86 | 174.86 | 1.17% | 1,604,069 |
| Aug 8, 2025 | 173.94 | 179.68 | 170.18 | 172.84 | 172.84 | -6.58% | 3,207,000 |
| Aug 7, 2025 | 184.89 | 185.97 | 181.76 | 185.01 | 185.01 | 0.34% | 1,454,818 |
| Aug 6, 2025 | 182.70 | 184.80 | 181.00 | 184.39 | 184.39 | 1.19% | 734,745 |
| Aug 5, 2025 | 183.31 | 184.38 | 181.86 | 182.23 | 182.23 | -1.39% | 858,334 |
| Aug 4, 2025 | 183.55 | 185.53 | 182.07 | 184.79 | 184.79 | 0.99% | 678,490 |
| Aug 1, 2025 | 184.15 | 184.83 | 182.00 | 182.97 | 182.97 | -1.17% | 1,110,737 |
| Jul 31, 2025 | 185.21 | 186.39 | 184.00 | 185.13 | 185.13 | -1.20% | 600,332 |
| Jul 30, 2025 | 187.37 | 188.37 | 185.42 | 187.38 | 187.38 | 1.52% | 678,144 |
| Jul 29, 2025 | 187.21 | 187.21 | 183.50 | 184.58 | 184.58 | -1.60% | 711,641 |
| Jul 28, 2025 | 188.23 | 188.90 | 186.31 | 187.58 | 187.58 | -0.30% | 761,985 |
| Jul 25, 2025 | 185.50 | 188.29 | 184.44 | 188.14 | 188.14 | 2.14% | 651,064 |
| Jul 24, 2025 | 184.38 | 187.02 | 182.83 | 184.19 | 184.19 | -1.23% | 793,818 |
| Jul 23, 2025 | 184.87 | 187.25 | 184.45 | 186.49 | 186.49 | 1.21% | 957,119 |
| Jul 22, 2025 | 183.45 | 185.50 | 183.45 | 184.26 | 184.26 | 0.68% | 606,500 |
| Jul 21, 2025 | 184.57 | 185.18 | 182.99 | 183.01 | 183.01 | -0.58% | 617,951 |
| Jul 18, 2025 | 183.73 | 184.75 | 182.10 | 184.08 | 184.08 | 0.82% | 594,447 |