Texas Roadhouse Inc. (TXRH)
NASDAQ: TXRH
· Real-Time Price · USD
164.55
-3.57 (-2.12%)
At close: Sep 10, 2025, 11:16 AM
TXRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 167.08 | 168.61 | 165.99 | 168.12 | 168.12 | 0.38% | 1,263,267 |
| Sep 8, 2025 | 168.51 | 168.83 | 166.92 | 167.48 | 167.48 | -0.81% | 1,078,538 |
| Sep 5, 2025 | 169.00 | 170.69 | 167.84 | 168.85 | 168.85 | -0.31% | 1,073,408 |
| Sep 4, 2025 | 167.05 | 171.23 | 162.96 | 169.37 | 169.37 | -1.28% | 1,708,125 |
| Sep 3, 2025 | 170.90 | 172.54 | 170.90 | 171.57 | 171.57 | 0.17% | 608,128 |
| Sep 2, 2025 | 170.66 | 172.04 | 170.40 | 171.28 | 171.28 | -0.74% | 1,400,060 |
| Aug 29, 2025 | 172.50 | 173.87 | 171.51 | 172.55 | 171.87 | 0.10% | 871,389 |
| Aug 28, 2025 | 174.53 | 175.00 | 171.04 | 172.38 | 171.70 | -1.41% | 1,268,600 |
| Aug 27, 2025 | 174.67 | 175.91 | 174.25 | 174.84 | 174.15 | 0.07% | 984,735 |
| Aug 26, 2025 | 177.11 | 178.49 | 174.09 | 174.72 | 174.03 | -1.15% | 1,053,558 |
| Aug 25, 2025 | 177.44 | 178.58 | 176.67 | 176.76 | 176.06 | -0.32% | 1,106,000 |
| Aug 22, 2025 | 174.18 | 177.59 | 174.18 | 177.33 | 176.63 | 1.95% | 1,027,263 |
| Aug 21, 2025 | 172.40 | 174.27 | 172.02 | 173.93 | 173.24 | 0.40% | 916,731 |
| Aug 20, 2025 | 175.66 | 176.03 | 173.05 | 173.23 | 172.55 | -1.52% | 1,009,045 |
| Aug 19, 2025 | 174.65 | 177.09 | 174.15 | 175.91 | 175.22 | 1.17% | 1,188,146 |
| Aug 18, 2025 | 173.07 | 174.64 | 172.15 | 173.88 | 173.19 | 0.60% | 1,222,060 |
| Aug 15, 2025 | 173.45 | 174.33 | 172.46 | 172.84 | 172.16 | -0.04% | 678,837 |
| Aug 14, 2025 | 174.24 | 174.54 | 171.96 | 172.91 | 172.23 | -1.29% | 1,130,404 |
| Aug 13, 2025 | 176.60 | 176.71 | 173.72 | 175.17 | 174.48 | -0.87% | 1,077,134 |
| Aug 12, 2025 | 175.53 | 176.92 | 174.46 | 176.71 | 176.01 | 1.06% | 1,108,999 |