Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Texas Roadhouse (TXRH) Historical Prices

TXRH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026184.44185.30181.72182.52182.52-0.24%808,8230.73
Oct 29, 2026177.28183.69176.41182.96182.96+4.70%1,785,1681.63
Oct 28, 2026167.50176.90166.42174.75174.75+4.82%2,477,8392.33
Oct 27, 2026165.79167.06163.69166.71166.71+0.54%883,7740.83
Oct 26, 2026166.47168.34161.75165.82165.82+0.10%1,198,6401.13
Oct 23, 2026170.18171.74164.65165.66165.66-4.12%1,009,8870.96
Oct 22, 2026168.30172.90167.02172.78172.78+2.96%1,273,9931.22
Oct 21, 2026168.57168.97166.00167.82167.82-0.82%1,098,8961.05
Oct 20, 2026170.30172.31168.79169.21169.21-0.62%909,6470.88
Oct 19, 2026168.40170.47167.00170.26170.26+1.10%1,070,1431.04
Oct 16, 2026171.50172.53166.15168.40168.40-1.50%1,646,8311.62
Oct 15, 2026169.80172.94168.28170.97170.97+2.60%2,107,1112.11
Oct 14, 2026163.34166.65162.01166.64166.64+2.75%1,358,5911.36
Oct 13, 2026159.31163.17158.07162.18162.18+2.12%1,122,9961.13
Oct 12, 2026161.50161.82158.11158.81158.81-1.67%1,500,6051.53
Oct 09, 2026162.76164.12161.04161.50161.50-0.77%1,161,5871.19
Oct 08, 2026162.25164.57161.77162.76162.76+0.17%1,416,0161.47
Oct 07, 2026163.69164.37161.12162.48162.48-0.67%1,460,2821.53
Oct 06, 2026160.00165.46158.43163.57163.57+2.89%1,908,3002.04
Oct 05, 2026159.52160.75154.86158.97158.97+1.81%2,156,8052.35
Oct 02, 2026157.00158.63155.40156.14156.14-0.36%1,173,0251.29
Oct 01, 2026156.22157.07154.57156.70156.70+0.23%1,036,4771.14
Sep 30, 2026157.96158.34155.84156.34156.34-0.55%1,264,7121.42
Sep 29, 2026158.78160.57156.20157.21157.21-0.78%1,087,1601.22
Sep 28, 2026159.51162.32157.29158.45158.45-0.81%1,668,3071.90
Sep 25, 2026161.81162.93158.20159.75159.75-1.11%1,578,7121.83
Sep 24, 2026163.57164.63159.42161.55161.55-2.00%1,471,0061.71
Sep 23, 2026165.55165.78163.34164.84164.84-0.77%1,511,6361.71
Sep 22, 2026166.35168.83165.24166.12166.12+0.35%1,263,8831.43
Sep 21, 2026168.01168.90165.00165.54165.54-1.21%1,156,0071.31
Sep 18, 2026167.54168.08165.51167.56167.56+0.46%1,633,6541.87
Sep 17, 2026170.72171.67166.64166.79166.79-1.93%939,7571.06
Sep 16, 2026172.19174.65169.67170.07170.07+0.23%1,124,0291.30
Sep 15, 2026180.10180.11168.12169.68169.68-6.32%1,482,7511.70
Sep 14, 2026180.03182.19177.87181.12181.12-0.06%1,403,8791.62
Sep 11, 2026181.05182.32177.33181.22181.22+0.09%1,011,8631.16
Sep 10, 2026179.26181.50178.00181.05181.05+0.99%1,103,3191.25
Sep 09, 2026180.50181.69178.62179.27179.27-1.95%895,2001.02
Sep 08, 2026189.56190.88182.51182.84182.84-3.54%814,6900.93
Sep 07, 2026188.77191.87188.69189.56189.56+0.00%00.00
Sep 04, 2026188.77191.87188.69189.56189.56+0.26%471,2360.52
Sep 03, 2026191.26191.36187.07189.06189.06-0.95%884,9380.98
Sep 02, 2026191.71194.19190.87190.88190.88-0.36%784,0480.86
Sep 01, 2026192.69196.76191.26191.57191.57-1.68%916,3940.98
Aug 31, 2026198.08199.90194.79195.60194.85-1.70%572,2270.61
Aug 28, 2026200.24201.21198.43198.99198.23-0.56%435,2160.46
Aug 27, 2026201.80204.41199.66200.12199.35-1.84%633,7020.66
Aug 26, 2026203.76205.19201.39203.88203.10+0.30%443,9410.46
Aug 25, 2026205.25205.35202.26203.28202.50-0.98%715,3430.74
Aug 24, 2026203.90206.66200.10205.29204.50+0.40%614,5110.63