TipRanks
Go Ultimate55% OFF

Texas Roadhouse (ROW) Historical Prices

DE:ROW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026161.10163.25161.10163.25163.25+0.99%00.00
Oct 29, 2026155.75161.65155.75161.65161.65+3.82%70.96
Oct 28, 2026148.40155.70148.40155.70155.70+4.29%00.00
Oct 27, 2026147.15149.85147.15149.30149.30+2.37%00.00
Oct 26, 2026149.10149.10145.85145.85145.85-1.85%00.00
Oct 23, 2026153.60153.60148.60148.60148.60-1.52%00.00
Oct 22, 2026148.65150.90148.65150.90150.90+1.31%00.00
Oct 21, 2026151.55152.25148.95148.95148.95-1.65%00.00
Oct 20, 2026152.25152.25151.45151.45151.45+0.70%00.00
Oct 19, 2026150.55150.55150.40150.40150.40+0.64%00.00
Oct 16, 2026152.20154.25149.45149.45149.45-1.90%120.85
Oct 15, 2026148.90152.35148.90152.35152.35+3.25%00.00
Oct 14, 2026147.90149.95146.70147.55147.55+4.20%25820.76
Oct 13, 2026142.55142.55141.60141.60141.60-1.05%00.00
Oct 12, 2026145.50145.60143.10143.10143.10-1.17%30.24
Oct 09, 2026145.15145.55144.80144.80144.80-0.34%00.00
Oct 08, 2026145.05145.30145.00145.30145.30-0.62%00.00
Oct 07, 2026146.00146.25146.00146.20146.20+1.25%00.00
Oct 06, 2026142.30144.40142.30144.40144.40+3.11%00.00
Oct 05, 2026140.25141.00140.05140.05140.05+0.97%252.09
Oct 02, 2026140.00140.00138.70138.70138.70+0.43%00.00
Oct 01, 2026141.55142.70138.10138.10138.10+0.15%433.80
Sep 30, 2026141.15141.15137.90137.90137.90-1.29%00.00
Sep 29, 2026140.00140.50139.70139.70139.70+0.76%00.00
Sep 28, 2026140.40140.40138.65138.65138.65-0.57%00.00
Sep 25, 2026142.20142.20139.45139.45139.45-1.66%00.00
Sep 24, 2026145.90145.90141.80141.80141.80-1.63%00.00
Sep 23, 2026146.85146.95144.15144.15144.15-0.52%00.00
Sep 22, 2026145.35145.35144.90144.90144.90-0.14%00.00
Sep 21, 2026146.75146.75145.10145.10145.10-0.03%00.00
Sep 18, 2026145.60145.65145.15145.15145.15-0.99%00.00
Sep 17, 2026149.15149.60146.60146.60146.60-2.49%00.00
Sep 16, 2026148.80150.35148.20150.35150.35+0.53%00.00
Sep 15, 2026157.25157.25149.55149.55149.55-3.17%00.00
Sep 14, 2026157.15157.15154.45154.45154.45+0.62%00.00
Sep 11, 2026155.90156.85153.50153.50153.50-0.26%00.00
Sep 10, 2026153.65155.35153.65153.90153.90-0.65%00.00
Sep 09, 2026158.40158.40154.90154.90154.90-3.49%00.00
Sep 08, 2026163.05165.45160.50160.50160.50-1.59%00.00
Sep 07, 2026163.75163.75163.10163.10163.10-0.55%00.00
Sep 04, 2026164.00164.00164.00164.00164.00+0.12%00.00
Sep 03, 2026163.80163.80163.80163.80163.80-1.83%00.00
Sep 02, 2026166.85166.85166.85166.85166.85-0.30%00.00
Sep 01, 2026167.35167.35167.35167.35167.35-1.65%00.00
Aug 31, 2026170.80170.80170.80170.80170.15-0.64%00.00
Aug 28, 2026171.90171.90171.90171.90171.25-0.69%00.00
Aug 27, 2026173.10173.10173.10173.10172.44-0.94%00.00
Aug 26, 2026174.75174.75174.75174.75174.09-0.09%00.00
Aug 25, 2026174.90174.90174.90174.90174.24-0.99%00.00
Aug 24, 2026176.65176.65176.65176.65175.98+2.35%00.00