Home

Texas Roadhouse, Inc. - Common Stock (TXRH)

189.46
-1.67 (-0.87%)
NASDAQ · Last Trade: Jul 4th, 5:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025191.98191.99188.90189.46405,473189.46
7/02/2025189.61192.32187.79191.131,002,948191.13
7/01/2025186.91192.17186.91189.22878,946189.22
6/30/2025187.20189.42186.23187.41995,933187.41
6/27/2025185.44187.90184.94187.741,260,571187.74
6/26/2025184.81185.29183.00185.03976,117185.03
6/25/2025189.75189.75183.62184.011,086,344184.01
6/24/2025189.00190.10187.31188.79954,770188.79
6/23/2025191.13191.83181.67188.591,844,851188.59
6/20/2025194.00194.22190.98193.022,478,263193.02
6/18/2025194.69195.86192.43192.941,044,590192.94
6/17/2025191.55194.82190.00194.551,819,574194.55
6/16/2025184.68193.73184.01192.881,913,743192.88
6/13/2025184.32186.09181.21182.29858,821182.29
6/12/2025186.43187.56185.56186.64797,634186.64
6/11/2025189.06190.44187.29187.84651,185187.84
6/10/2025191.88193.84187.32189.171,152,220189.17
6/09/2025194.75195.61193.84194.78454,405194.78
6/06/2025194.30195.46191.14195.19541,687195.19
6/05/2025195.11195.49190.88191.68556,240191.68
6/04/2025196.03196.76195.07195.11569,630195.11
6/03/2025193.58196.57192.41195.92653,537195.92
6/02/2025194.18195.26191.15194.671,002,950193.99
5/30/2025195.62195.98192.65195.21887,581194.53
5/29/2025196.32197.99194.78195.781,084,596195.10
5/28/2025199.24199.71196.23196.32953,612195.63
5/27/2025191.39199.99190.43199.801,810,495199.10
5/23/2025186.52190.38186.52189.99662,564189.33
5/22/2025187.19189.04186.81188.73617,733188.07
5/21/2025189.75190.81186.83187.10609,524186.45
5/20/2025192.32193.65190.81191.36695,814190.69
5/19/2025191.05194.50189.21193.531,596,185192.85
5/16/2025189.07193.04188.23192.92789,465192.25
5/15/2025189.24190.09187.31189.421,050,617188.76
5/14/2025190.00192.16188.67189.101,225,223188.44
5/13/2025190.05191.90188.69190.511,729,067189.84
5/12/2025185.35190.36184.57189.961,843,060189.30
5/09/2025174.72184.92174.28180.812,106,795180.18
5/08/2025172.46174.06171.78172.551,172,918171.95
5/07/2025171.48172.54170.49171.261,154,695170.66
5/06/2025170.00172.08169.38171.25859,682170.65
5/05/2025170.83173.90170.52171.161,040,315170.56
5/02/2025168.84172.79168.13171.701,024,491171.10
5/01/2025165.83169.04165.36166.74820,303166.16
4/30/2025162.91166.41160.03165.96805,078165.38
4/29/2025164.99167.21163.83164.671,576,640164.09
4/28/2025162.93167.06161.64166.661,864,034166.08
4/25/2025161.48162.67160.59161.64860,164161.07
4/24/2025163.16163.47160.46161.84913,475161.28
4/23/2025165.38167.28162.22163.411,577,725162.84
4/22/2025160.94163.96159.79162.951,529,897162.38
4/21/2025160.88161.16157.06159.52912,061158.96
4/17/2025160.77162.66159.31161.891,117,885161.32
4/16/2025162.77163.73159.10160.51793,231159.95
4/15/2025163.84165.23162.00163.01629,079162.44
4/14/2025162.75164.15160.27163.131,627,322162.56
4/11/2025160.82161.62156.09160.171,240,765159.61
4/10/2025164.52164.88158.20161.711,365,102161.15
4/09/2025151.71166.89150.84166.001,664,671165.42
4/08/2025160.20163.17151.62153.221,330,346152.69
4/07/2025150.85160.19148.73154.901,929,886154.36
4/04/2025162.01163.70156.78159.691,931,248159.13