Texas Roadhouse Inc. (TXRH)
NASDAQ: TXRH
· Real-Time Price · USD
166.49
1.43 (0.87%)
At close: Oct 03, 2025, 3:59 PM
166.99
0.30%
After-hours: Oct 03, 2025, 07:54 PM EDT
TXRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 164.53 | 166.92 | 163.97 | 166.49 | 166.49 | 0.87% | 845,867 |
| Oct 2, 2025 | 162.39 | 165.88 | 162.39 | 165.06 | 165.06 | 1.38% | 989,052 |
| Oct 1, 2025 | 165.26 | 166.13 | 160.63 | 162.81 | 162.81 | -2.01% | 1,436,099 |
| Sep 30, 2025 | 166.00 | 166.44 | 164.64 | 166.15 | 166.15 | -0.37% | 1,370,338 |
| Sep 29, 2025 | 163.15 | 166.86 | 162.88 | 166.76 | 166.76 | 2.60% | 1,499,381 |
| Sep 26, 2025 | 163.71 | 164.00 | 160.93 | 162.53 | 162.53 | -0.29% | 1,241,007 |
| Sep 25, 2025 | 161.82 | 164.02 | 160.68 | 163.01 | 163.01 | 0.78% | 1,288,602 |
| Sep 24, 2025 | 159.50 | 161.90 | 159.50 | 161.75 | 161.75 | 1.32% | 1,304,268 |
| Sep 23, 2025 | 159.27 | 159.93 | 157.94 | 159.64 | 159.64 | 0.05% | 1,195,881 |
| Sep 22, 2025 | 158.10 | 160.20 | 158.05 | 159.56 | 159.56 | 0.83% | 1,111,379 |
| Sep 19, 2025 | 160.80 | 160.80 | 157.48 | 158.24 | 158.24 | -0.96% | 2,097,171 |
| Sep 18, 2025 | 163.50 | 163.50 | 158.35 | 159.78 | 159.78 | -2.75% | 1,677,140 |
| Sep 17, 2025 | 165.65 | 166.58 | 163.65 | 164.30 | 164.30 | -0.79% | 1,058,063 |
| Sep 16, 2025 | 165.04 | 166.00 | 163.26 | 165.61 | 165.61 | 0.28% | 1,126,647 |
| Sep 15, 2025 | 167.26 | 168.42 | 165.03 | 165.14 | 165.14 | -0.93% | 926,959 |
| Sep 12, 2025 | 167.81 | 167.81 | 165.88 | 166.69 | 166.69 | -0.28% | 874,300 |
| Sep 11, 2025 | 166.28 | 168.22 | 165.46 | 167.16 | 167.16 | 0.65% | 842,952 |
| Sep 10, 2025 | 167.80 | 167.80 | 163.89 | 166.08 | 166.08 | -1.21% | 1,119,749 |
| Sep 9, 2025 | 167.08 | 168.61 | 165.99 | 168.12 | 168.12 | 0.38% | 1,284,753 |
| Sep 8, 2025 | 168.51 | 168.83 | 166.92 | 167.48 | 167.48 | -0.81% | 1,078,538 |
Page 1 of 136