Dark

TXRH
Texas Roadhouse, Inc.
stock NASDAQ

At Close

May 8, 2026 3:59:57 PM EDT

177.34USD+12.287%(+19.41)2,907,358

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:28:30 AM EDT

173.35USD+9.764%(+15.42)8,354

After-hours

May 8, 2026 4:38:30 PM EDT

177.38USD+0.025%(+0.04)14,034

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	171.9500	183.5200	171.0000	177.3800	+12.316%	2,907,358	0.000%
2026-05-07	158.3500	160.4100	155.8925	157.9300	-1.099%	2,227,655	+12.316%
2026-05-06	160.9880	162.0200	158.0400	159.6850	+1.047%	1,193,112	+11.081%
2026-05-05	155.7500	158.7300	155.2201	158.0300	+1.379%	697,181	+12.245%
2026-05-04	158.3200	159.3600	153.8250	155.8800	-1.523%	1,081,060	+13.793%
2026-05-01	160.8700	162.0100	157.4950	158.2900	-1.677%	1,288,591	+12.060%
2026-04-30	160.4000	162.5900	160.0100	160.9900	+0.732%	1,064,934	+10.181%
2026-04-29	158.1900	161.2450	158.0800	159.8200	+0.954%	1,254,710	+10.987%
2026-04-28	158.2600	159.9900	157.0800	158.3100	+0.279%	1,053,728	+12.046%
2026-04-27	159.6400	160.2600	156.9200	157.8700	-1.195%	1,394,777	+12.358%
2026-04-24	160.4600	161.5700	159.0800	159.7800	-0.411%	1,119,826	+11.015%
2026-04-23	158.6900	160.9800	158.1200	160.4400	+1.448%	921,348	+10.558%
2026-04-22	161.1900	161.6900	157.3600	158.1500	-1.801%	911,217	+12.159%
2026-04-21	163.7800	164.2225	160.0501	161.0500	-1.679%	770,737	+10.140%
2026-04-20	163.6100	164.4100	162.4200	163.8000	-0.775%	897,739	+8.291%
2026-04-17	162.0000	167.5400	161.8500	165.0800	+3.207%	1,212,255	+7.451%
2026-04-16	161.9500	162.6810	159.0100	159.9500	-1.889%	1,218,281	+10.897%
2026-04-15	163.0100	164.8100	162.2850	163.0300	-0.767%	1,029,748	+8.802%
2026-04-14	162.4000	164.7200	162.1200	164.2900	+1.114%	751,613	+7.968%
2026-04-13	163.3200	163.3200	159.7950	162.4800	-0.739%	1,134,397	+9.170%
2026-04-10	164.7400	165.4900	162.8250	163.6900	-0.541%	752,049	+8.363%
2026-04-09	165.0700	166.3290	163.5100	164.5800	-1.319%	966,222	+7.777%
2026-04-08	166.6000	169.1000	166.0450	166.7800	+4.277%	1,134,958	+6.356%
2026-04-07	163.0700	163.2800	159.7500	159.9400	-2.046%	1,277,554	+10.904%
2026-04-06	162.2900	163.9399	161.3300	163.2800	+0.184%	1,004,645	+8.635%
2026-04-02	160.1900	163.2600	157.1300	162.9800	+0.568%	979,912	+8.835%
2026-04-01	165.1400	166.3200	161.8400	162.0600	-1.865%	1,059,180	+9.453%
2026-03-31	164.1700	167.1800	162.5001	165.1400	+1.737%	1,034,565	+7.412%
2026-03-30	161.0900	163.5000	159.9900	162.3200	+1.336%	1,182,167	+9.278%
2026-03-27	165.3900	166.0300	158.8900	160.1800	-3.709%	1,105,858	+10.738%
2026-03-26	168.6600	170.2100	165.9200	166.3500	-1.615%	711,082	+6.631%
2026-03-25	168.4400	169.5200	164.9600	169.0800	+0.691%	967,702	+4.909%
2026-03-24	165.0700	168.7400	164.5100	167.9200	+0.431%	920,978	+5.634%
2026-03-23	173.6100	174.4400	166.2900	167.2000	-2.159%	1,529,360	+6.089%
2026-03-20	171.7700	172.7600	169.6700	170.8900	-0.431%	1,865,360	+3.798%
2026-03-19	167.0100	172.2500	167.0000	171.6300	+1.797%	1,453,446	+3.350%
2026-03-18	169.4700	169.9300	166.3700	168.6000	-1.366%	729,196	+5.208%
2026-03-17	171.5900	173.1450	170.8100	170.9350	-0.172%	492,537	+3.770%
2026-03-16	171.4200	172.2500	170.5750	171.2300	+0.582%	682,648	+3.592%
2026-03-13	171.7100	173.8800	169.1700	170.2400	+0.472%	587,912	+4.194%
2026-03-12	170.7600	171.0900	168.4100	169.4400	-1.557%	931,130	+4.686%
2026-03-11	172.1400	173.1600	170.7500	172.1200	-0.012%	518,462	+3.056%
2026-03-10	171.0000	174.2200	170.6300	172.1400	-0.209%	779,419	+3.044%
2026-03-09	169.0300	172.7600	164.7100	172.5000	+0.560%	1,242,633	+2.829%
2026-03-06	173.0100	173.0100	167.3400	171.5400	-2.000%	1,064,810	+3.404%
2026-03-05	178.1800	180.0200	174.8300	175.0400	-2.048%	929,166	+1.337%
2026-03-04	181.7800	182.6100	178.0700	178.7000	-1.396%	1,055,574	-0.739%
2026-03-03	177.5300	181.8700	176.1500	181.2300	+0.577%	637,895	-2.124%
2026-03-02	181.2200	181.2200	177.9000	180.1900	-1.466%	639,548	-1.559%
2026-02-27	183.1100	183.1100	177.9000	182.8700	-0.814%	855,388	-3.002%
2026-02-26	182.7000	185.5000	181.5000	184.3700	+1.425%	881,341	-3.791%
2026-02-25	180.9900	181.8900	179.5400	181.7800	+0.603%	951,852	-2.421%
2026-02-24	177.9300	180.9000	177.2100	180.6900	+1.551%	916,307	-1.832%
2026-02-23	177.1400	179.0600	173.0550	177.9300	-0.498%	1,031,220	-0.309%
2026-02-20	186.8400	188.9000	176.1100	178.8200	-2.033%	2,841,793	-0.805%
2026-02-19	184.1100	186.5100	182.0500	182.5300	-2.322%	2,452,577	-2.821%
2026-02-18	186.7700	190.6600	186.7600	186.8700	-0.016%	1,467,421	-5.078%
2026-02-17	183.6100	187.0000	180.9500	186.9000	+3.317%	1,102,198	-5.094%
2026-02-13	181.7300	183.5000	179.4800	180.9000	-0.561%	1,043,601	-1.946%
2026-02-12	185.5000	188.0000	180.4900	181.9200	-0.791%	1,270,738	-2.496%
2026-02-11	183.6300	184.6600	181.5300	183.3700	+0.378%	823,369	-3.267%
2026-02-10	183.6600	186.7200	182.4500	182.6800	-2.659%	931,179	-2.901%
2026-02-09	191.5800	192.0000	187.0001	187.6700	-1.728%	663,115	-5.483%
2026-02-06	185.9400	191.5050	184.8900	190.9700	+2.694%	1,086,100	-7.116%
2026-02-05	186.9400	190.0000	184.9100	185.9600	+0.259%	570,552	-4.614%
2026-02-04	185.0000	187.8799	184.7900	185.4800	+0.646%	757,363	-4.367%
2026-02-03	181.7900	184.9000	178.7800	184.2900	+0.926%	676,320	-3.750%
2026-02-02	181.1000	183.2800	178.3500	182.6000	+1.523%	877,232	-2.859%
2026-01-30	183.7400	183.7800	178.1600	179.8600	-2.261%	983,142	-1.379%
2026-01-29	181.9100	184.7950	180.5300	184.0200	+1.249%	623,086	-3.608%
2026-01-28	188.2800	189.8600	180.7100	181.7500	-1.736%	735,693	-2.404%
2026-01-27	185.6200	188.5300	184.5300	184.9600	-0.634%	657,055	-4.098%
2026-01-26	188.6850	190.1000	184.3200	186.1400	-2.366%	1,122,171	-4.706%
2026-01-23	190.8700	192.6600	189.3997	190.6500	-0.314%	733,541	-6.960%
2026-01-22	192.8400	195.0000	191.0400	191.2500	-0.057%	724,418	-7.252%
2026-01-21	194.7700	195.6200	189.1900	191.3600	-1.741%	955,634	-7.306%
2026-01-20	194.3300	197.0000	192.1050	194.7500	+0.134%	1,142,469	-8.919%
2026-01-16	193.0100	194.9200	191.7200	194.4900	+0.460%	877,030	-8.797%
2026-01-15	189.6600	193.8100	189.5100	193.6000	+2.385%	1,036,611	-8.378%
2026-01-14	187.9700	189.8200	186.9000	189.0900	-0.343%	830,742	-6.193%
2026-01-13	186.0500	189.8800	185.1200	189.7400	+0.909%	1,115,519	-6.514%
2026-01-12	182.6300	188.2100	180.7250	188.0300	+2.664%	1,529,617	-5.664%
2026-01-09	180.0000	183.4000	180.0000	183.1500	+1.429%	714,286	-3.150%
2026-01-08	179.7000	181.6200	178.5600	180.5700	-0.122%	858,215	-1.767%
2026-01-07	178.0800	182.9100	177.8550	180.7900	+1.590%	1,255,008	-1.886%
2026-01-06	173.7200	179.6500	173.2377	177.9600	+2.088%	928,239	-0.326%
2026-01-05	171.2200	176.9800	171.1325	174.3200	+1.727%	1,004,552	+1.755%
2026-01-02	165.7400	171.4450	165.7400	171.3600	+3.229%	664,297	+3.513%
2025-12-31	167.0000	168.1100	165.8500	166.0000	-0.836%	595,003	+6.855%
2025-12-30	167.3200	168.2800	166.7700	167.4000	-0.487%	591,942	+5.962%
2025-12-29	169.6700	170.3300	167.6900	168.2200	-1.482%	647,260	+5.445%
2025-12-26	170.6200	170.9400	169.3700	170.7500	-0.029%	538,889	+3.883%
2025-12-24	167.7400	171.1900	167.2600	170.8000	+2.171%	450,211	+3.852%
2025-12-23	172.8000	173.2500	166.4100	167.1700	-3.754%	930,352	+6.108%
2025-12-22	175.4600	176.4900	173.5300	173.6900	-1.183%	1,137,679	+2.124%
2025-12-19	174.7850	176.5000	174.1652	175.7700	+0.872%	1,894,868	+0.916%
2025-12-18	173.2300	174.9500	171.9670	174.2500	+1.598%	1,260,967	+1.796%
2025-12-17	169.8700	172.1899	168.5000	171.5100	+3.450%	1,145,332	+3.423%
2025-12-16	168.7500	170.5500	165.1000	165.7900	-2.310%	776,268	+6.991%
2025-12-15	168.3200	169.9100	167.6050	169.7100	+0.874%	732,021	+4.519%
2025-12-12	168.3100	170.7950	167.3950	168.2400	+0.526%	646,388	+5.433%
2025-12-11	166.2100	169.1200	166.2100	167.3600	+0.692%	591,112	+5.987%
2025-12-10	164.9500	167.0900	164.5140	166.2100	+0.764%	870,762	+6.720%
2025-12-09	165.1700	166.7450	164.5600	164.9500	-0.061%	702,278	+7.536%
2025-12-08	166.7200	167.4450	164.6600	165.0500	-0.734%	636,722	+7.470%
2025-12-05	167.3900	168.6700	165.7500	166.2700	-0.515%	867,218	+6.682%
2025-12-04	169.5000	169.6900	166.1800	167.1300	-1.107%	685,637	+6.133%
2025-12-03	169.4200	170.7000	168.0000	169.0000	-0.541%	835,427	+4.959%
2025-12-02	170.7300	170.7711	168.0500	169.9200	-0.579%	752,935	+4.390%
2025-12-01	174.0200	174.5000	170.2800	170.9100	-2.476%	1,128,383	+3.786%
2025-11-28	176.7600	177.5800	175.2200	175.2500	-0.826%	363,195	+1.215%
2025-11-26	174.9100	178.6750	174.9100	176.7100	+0.718%	795,980	+0.379%
2025-11-25	171.3500	175.5700	171.0100	175.4500	+2.777%	935,947	+1.100%
2025-11-24	173.2600	173.3500	169.7000	170.7100	-1.568%	865,790	+3.907%
2025-11-21	168.4600	174.3450	167.3050	173.4300	+4.313%	1,253,831	+2.278%
2025-11-20	167.4200	169.4100	165.7000	166.2600	-0.562%	782,170	+6.688%
2025-11-19	171.0200	171.5500	167.1400	167.2000	-2.217%	799,726	+6.089%
2025-11-18	168.2500	171.6269	168.2500	170.9900	+0.754%	862,524	+3.737%
2025-11-17	168.1800	171.4000	166.8500	169.7100	+1.413%	1,421,210	+4.519%
2025-11-14	166.6400	168.1150	165.7300	167.3450	-0.449%	741,569	+5.997%
2025-11-13	166.9400	169.7900	166.7700	168.1000	+0.304%	985,712	+5.521%
2025-11-12	163.6700	169.0250	163.4000	167.5900	+2.201%	1,213,769	+5.842%
2025-11-11	161.3600	164.4400	160.0000	163.9800	+1.385%	1,068,778	+8.172%
2025-11-10	167.1600	168.0400	160.1850	161.7400	-1.994%	1,297,742	+9.670%
2025-11-07	156.2400	165.4800	156.0000	165.0300	+2.675%	2,597,971	+7.483%
2025-11-06	165.4700	165.7650	160.2200	160.7300	-3.035%	1,706,808	+10.359%
2025-11-05	161.9900	167.0200	161.3000	165.7600	+2.201%	2,062,708	+7.010%
2025-11-04	160.0000	162.8750	159.0000	162.1900	+0.714%	1,526,277	+9.366%
2025-11-03	163.1900	163.2730	160.1800	161.0400	-1.553%	1,396,738	+10.147%
2025-10-31	165.5200	166.2500	162.5900	163.5800	-1.112%	1,083,021	+8.436%
2025-10-30	168.2600	168.5550	161.9600	165.4200	-3.161%	1,358,041	+7.230%
2025-10-29	171.2800	172.4600	168.0000	170.8200	-1.008%	700,871	+3.840%
2025-10-28	175.4600	175.4600	172.0000	172.5600	-1.004%	589,587	+2.793%
2025-10-27	176.6800	176.9218	174.2100	174.3100	-0.701%	726,719	+1.761%
2025-10-24	176.3700	177.0250	173.7700	175.5400	-0.482%	904,762	+1.048%
2025-10-23	177.4000	177.7725	175.0000	176.3900	-1.337%	723,677	+0.561%
2025-10-22	177.8700	179.2900	176.8700	178.7800	+0.421%	889,856	-0.783%
2025-10-21	179.2200	180.3900	176.9150	178.0300	-0.581%	876,356	-0.365%
2025-10-20	177.7200	179.1800	176.1600	179.0700	+0.896%	674,346	-0.944%
2025-10-17	173.8000	181.0000	173.5250	177.4800	+2.744%	1,817,057	-0.056%
2025-10-16	172.4700	173.1400	170.8210	172.7400	+0.122%	664,272	+2.686%
2025-10-15	170.0000	174.0000	170.0000	172.5300	+1.590%	681,842	+2.811%
2025-10-14	171.1500	171.8900	169.6300	169.8300	-1.239%	1,563,822	+4.446%
2025-10-13	164.9150	172.6300	163.5200	171.9600	+5.284%	1,577,576	+3.152%
2025-10-10	167.5400	168.5200	163.2500	163.3300	-2.635%	1,021,810	+8.602%
2025-10-09	165.9200	168.8600	165.8870	167.7500	+1.133%	868,622	+5.741%
2025-10-08	166.7500	167.5400	164.6300	165.8700	-0.414%	1,091,716	+6.939%
2025-10-07	166.0200	167.3500	164.4150	166.5600	-0.329%	974,851	+6.496%
2025-10-06	166.3000	167.5950	164.9100	167.1100	+0.372%	968,991	+6.146%
2025-10-03	164.5300	166.9225	163.9700	166.4900	+0.866%	872,652	+6.541%
2025-10-02	162.3900	165.8800	162.3900	165.0600	+1.382%	989,052	+7.464%
2025-10-01	165.2600	166.1300	160.6250	162.8100	-2.010%	1,436,099	+8.949%
2025-09-30	166.0000	166.4400	164.6350	166.1500	-0.366%	1,370,338	+6.759%
2025-09-29	163.1500	166.8600	162.8800	166.7600	+2.603%	1,499,381	+6.368%
2025-09-26	163.7100	163.9980	160.9300	162.5300	-0.294%	1,241,007	+9.137%
2025-09-25	161.8200	164.0200	160.6800	163.0100	+0.779%	1,288,602	+8.815%
2025-09-24	159.5000	161.9000	159.5000	161.7500	+1.322%	1,304,268	+9.663%
2025-09-23	159.2700	159.9250	157.9350	159.6400	+0.050%	1,195,881	+11.113%
2025-09-22	158.1000	160.2000	158.0500	159.5600	+0.834%	1,111,379	+11.168%
2025-09-19	160.8000	160.8000	157.4750	158.2400	-0.964%	2,097,171	+12.096%
2025-09-18	163.5000	163.5000	158.3500	159.7800	-2.751%	1,677,140	+11.015%
2025-09-17	165.6500	166.5800	163.6500	164.3000	-0.791%	1,058,063	+7.961%
2025-09-16	165.0400	166.0000	163.2600	165.6100	+0.285%	1,126,647	+7.107%
2025-09-15	167.2600	168.4200	165.0300	165.1400	-0.930%	926,959	+7.412%
2025-09-12	167.8100	167.8100	165.8750	166.6900	-0.281%	874,277	+6.413%
2025-09-11	166.2800	168.2200	165.4550	167.1600	+0.650%	842,952	+6.114%
2025-09-10	167.8000	167.8000	163.8900	166.0800	-1.213%	1,119,749	+6.804%
2025-09-09	167.0800	168.6100	165.9900	168.1200	+0.382%	1,284,753	+5.508%
2025-09-08	168.5100	168.8300	166.9200	167.4800	-0.811%	1,078,538	+5.911%
2025-09-05	169.0000	170.6925	167.8400	168.8500	-0.307%	1,073,408	+5.052%
2025-09-04	167.0500	171.2250	162.9607	169.3700	-1.282%	1,708,125	+4.729%
2025-09-03	170.9000	172.5400	170.9000	171.5700	+0.169%	608,128	+3.386%
2025-09-02	170.6600	172.0400	170.4000	171.2800	-0.736%	1,400,060	+3.561%
2025-08-29	172.5000	173.8650	171.5100	172.5500	+0.099%	871,389	+2.799%
2025-08-28	174.5300	175.0000	171.0400	172.3800	-1.407%	1,268,590	+2.901%
2025-08-27	174.6700	175.9100	174.2500	174.8400	+0.069%	984,735	+1.453%
2025-08-26	177.1100	178.4900	174.0900	174.7200	-1.154%	1,053,558	+1.522%
2025-08-25	177.4400	178.5800	176.6650	176.7600	-0.321%	1,105,985	+0.351%
2025-08-22	174.1800	177.5900	174.1800	177.3300	+1.955%	1,027,263	+0.028%
2025-08-21	172.4000	174.2700	172.0150	173.9300	+0.404%	916,731	+1.984%
2025-08-20	175.6600	176.0250	173.0500	173.2300	-1.524%	1,009,045	+2.396%
2025-08-19	174.6450	177.0900	174.1450	175.9100	+1.167%	1,188,146	+0.836%
2025-08-18	173.0700	174.6400	172.1500	173.8800	+0.602%	1,222,060	+2.013%
2025-08-15	173.4500	174.3300	172.4555	172.8400	-0.040%	678,837	+2.627%
2025-08-14	174.2400	174.5373	171.9600	172.9100	-1.290%	1,130,404	+2.585%
2025-08-13	176.6000	176.7100	173.7200	175.1700	-0.871%	1,077,134	+1.262%
2025-08-12	175.5300	176.9150	174.4600	176.7100	+1.058%	1,108,999	+0.379%
2025-08-11	173.6900	177.3200	173.2500	174.8600	+1.169%	1,604,069	+1.441%
2025-08-08	173.9400	179.6800	170.1801	172.8400	-6.578%	3,206,989	+2.627%
2025-08-07	184.8900	185.9700	181.7600	185.0100	+0.336%	1,454,818	-4.124%
2025-08-06	182.7000	184.8000	181.0000	184.3900	+1.185%	734,745	-3.802%
2025-08-05	183.3100	184.3750	181.8600	182.2300	-1.385%	858,334	-2.661%
2025-08-04	183.5500	185.5325	182.0700	184.7900	+0.995%	678,490	-4.010%
2025-08-01	184.1500	184.8250	182.0000	182.9700	-1.167%	1,110,737	-3.055%
2025-07-31	185.2100	186.3875	184.0000	185.1300	-1.201%	600,332	-4.186%
2025-07-30	187.3700	188.3700	185.4225	187.3800	+1.517%	678,144	-5.337%
2025-07-29	187.2100	187.2100	183.5000	184.5800	-1.599%	711,641	-3.901%
2025-07-28	188.2300	188.9000	186.3131	187.5800	-0.298%	761,985	-5.438%
2025-07-25	185.5000	188.2900	184.4350	188.1400	+2.145%	651,064	-5.719%
2025-07-24	184.3800	187.0200	182.8250	184.1900	-1.233%	793,818	-3.697%
2025-07-23	184.8700	187.2500	184.4500	186.4900	+1.210%	957,119	-4.885%
2025-07-22	183.4500	185.5000	183.4500	184.2600	+0.683%	606,483	-3.734%
2025-07-21	184.5700	185.1800	182.9900	183.0100	-0.581%	617,951	-3.076%
2025-07-18	183.7300	184.7500	182.1000	184.0800	+0.822%	594,447	-3.640%
2025-07-17	183.1000	185.4400	181.3200	182.5800	-0.777%	1,013,896	-2.848%
2025-07-16	184.7500	185.4775	183.2350	184.0100	-0.352%	968,127	-3.603%
2025-07-15	188.4000	188.9600	184.2000	184.6600	-2.027%	571,265	-3.942%
2025-07-14	189.9900	190.7700	187.2950	188.4800	+0.207%	879,606	-5.889%
2025-07-11	186.6700	188.2900	185.2500	188.0900	+0.917%	619,727	-5.694%
2025-07-10	187.2700	189.3000	186.1800	186.3800	-0.102%	586,297	-4.829%
2025-07-09	188.6500	188.6500	185.7400	186.5700	-0.892%	583,470	-4.926%
2025-07-08	186.2700	189.5300	185.3700	188.2500	+1.215%	1,508,625	-5.774%
2025-07-07	188.4100	188.7750	184.7200	185.9900	-1.832%	769,014	-4.629%
2025-07-03	191.9800	191.9900	188.9000	189.4600	-0.874%	405,473	-6.376%
2025-07-02	189.6100	192.3250	187.7900	191.1300	+1.009%	1,002,957	-7.194%
2025-07-01	186.9100	192.1700	186.9100	189.2200	+0.966%	878,958	-6.257%
2025-06-30	187.2000	189.4200	186.2301	187.4100	-0.176%	995,943	-5.352%
2025-06-27	185.4400	187.9000	184.9400	187.7400	+1.465%	1,248,662	-5.518%
2025-06-26	184.8100	185.2900	183.0000	185.0300	+0.554%	976,133	-4.134%
2025-06-25	189.7500	189.7500	183.6200	184.0100	-2.532%	1,086,408	-3.603%
2025-06-24	189.0000	190.1000	187.3100	188.7900	+0.106%	954,825	-6.044%
2025-06-23	191.1350	191.8300	181.6700	188.5900	-2.295%	1,844,933	-5.944%
2025-06-20	194.0000	194.2150	190.9800	193.0200	+0.041%	2,478,263	-8.103%
2025-06-18	194.6900	195.8600	192.4300	192.9400	-0.828%	1,044,590	-8.065%
2025-06-17	191.5500	194.8250	190.0000	194.5500	+0.866%	1,819,574	-8.825%
2025-06-16	184.6800	193.7300	184.0100	192.8800	+5.809%	1,913,776	-8.036%
2025-06-13	184.3200	186.0950	181.2100	182.2900	-2.331%	858,821	-2.694%
2025-06-12	186.4300	187.5650	185.5600	186.6400	-0.639%	797,717	-4.961%
2025-06-11	189.0600	190.4400	187.2900	187.8400	-0.703%	651,190	-5.569%
2025-06-10	191.8800	193.8400	187.3200	189.1700	-2.880%	1,152,226	-6.232%
2025-06-09	194.7500	195.6100	193.8400	194.7800	-0.210%	454,405	-8.933%
2025-06-06	194.3000	195.4600	191.1400	195.1900	+1.831%	541,686	-9.124%
2025-06-05	195.1100	195.4850	190.8800	191.6800	-1.758%	556,252	-7.460%
2025-06-04	196.0300	196.7650	195.0700	195.1100	-0.413%	569,630	-9.087%
2025-06-03	193.5800	196.5730	192.4050	195.9200	+0.642%	653,539	-9.463%
2025-06-02	194.1800	195.2600	191.1500	194.6700	-0.277%	1,003,100	-8.882%
2025-05-30	195.6200	195.9800	192.6500	195.2100	-0.294%	887,581	-9.134%
2025-05-29	196.3200	197.9900	194.7850	195.7850	-0.273%	1,084,621	-9.401%
2025-05-28	199.2400	199.7099	196.2300	196.3200	-1.742%	953,648	-9.648%
2025-05-27	191.3900	199.9900	190.4300	199.8000	+5.163%	1,810,526	-11.221%
2025-05-23	186.5200	190.3750	186.5200	189.9900	+0.668%	662,564	-6.637%
2025-05-22	187.1900	189.0400	186.8130	188.7300	+0.871%	617,748	-6.014%
2025-05-21	189.7500	190.8100	186.8301	187.1000	-2.226%	609,594	-5.195%
2025-05-20	192.3200	193.6500	190.8050	191.3600	-1.121%	695,816	-7.306%
2025-05-19	191.0500	194.5000	189.2100	193.5300	+0.316%	1,596,188	-8.345%
2025-05-16	189.0700	193.0400	188.2300	192.9200	+1.848%	789,465	-8.055%
2025-05-15	189.2400	190.0919	187.3100	189.4200	+0.169%	1,050,628	-6.356%
2025-05-14	190.0000	192.1600	188.6700	189.1000	-0.740%	1,225,250	-6.198%
2025-05-13	190.0500	191.9000	188.6950	190.5100	+0.290%	1,729,070	-6.892%
2025-05-12	185.3500	190.3625	184.5700	189.9600	+5.061%	1,843,416	-6.622%
2025-05-09	174.7200	184.9200	174.2850	180.8100	+4.787%	2,106,795	-1.897%
2025-05-08	172.4600	174.0550	171.7800	172.5500	+0.753%	1,173,366	+2.799%
2025-05-07	171.4800	172.5400	170.4900	171.2600	+0.006%	1,154,703	+3.574%
2025-05-06	170.0000	172.0800	169.3750	171.2500	+0.053%	859,686	+3.580%
2025-05-05	170.8300	173.9000	170.5200	171.1600	-0.367%	1,040,332	+3.634%
2025-05-02	168.8400	172.7900	168.1250	171.7900	+3.029%	1,024,491	+3.254%
2025-05-01	165.8300	169.0400	165.3600	166.7400	+0.470%	820,360	+6.381%
2025-04-30	162.9100	166.4050	160.0300	165.9600	+0.783%	805,086	+6.881%
2025-04-29	164.9900	167.2100	163.8300	164.6700	-1.194%	1,576,655	+7.718%
2025-04-28	162.9300	167.0600	161.6375	166.6600	+3.106%	1,866,655	+6.432%
2025-04-25	161.4800	162.6700	160.5900	161.6400	-0.124%	860,164	+9.738%
2025-04-24	163.1600	163.4750	160.4600	161.8400	-0.961%	913,515	+9.602%
2025-04-23	165.3800	167.2800	162.2250	163.4100	+0.282%	1,577,726	+8.549%
2025-04-22	160.9400	163.9600	159.7900	162.9500	+2.150%	1,530,055	+8.855%
2025-04-21	160.8800	161.1550	157.0550	159.5200	-1.464%	912,247	+11.196%
2025-04-17	160.7700	162.6600	159.3100	161.8900	+0.860%	1,117,885	+9.568%
2025-04-16	162.7750	163.7300	159.1000	160.5100	-1.534%	793,449	+10.510%
2025-04-15	163.8400	165.2300	162.0000	163.0100	-0.074%	629,199	+8.815%
2025-04-14	162.7500	164.1450	160.2700	163.1300	+1.848%	1,627,323	+8.735%
2025-04-11	160.8200	161.6245	156.0900	160.1700	-0.952%	1,240,765	+10.745%
2025-04-10	164.5200	164.8850	158.2000	161.7100	-2.584%	1,365,029	+9.690%
2025-04-09	151.7100	166.8900	150.8350	166.0000	+8.341%	1,664,987	+6.855%
2025-04-08	160.2000	163.1700	151.6200	153.2200	-1.085%	1,331,083	+15.768%
2025-04-07	150.8500	162.1800	148.7300	154.9000	-3.103%	1,930,152	+14.513%
2025-04-04	162.0100	163.7000	156.7800	159.8600	-4.304%	1,931,248	+10.960%
2025-04-03	166.0300	170.3699	164.9000	167.0500	-3.002%	1,500,320	+6.184%
2025-04-02	166.8900	173.1950	166.8900	172.2200	+1.954%	771,056	+2.996%
2025-04-01	166.7500	169.6100	166.2700	168.9200	+1.374%	900,550	+5.008%
2025-03-31	168.8000	168.8000	163.3200	166.6300	-2.584%	1,869,229	+6.451%
2025-03-28	175.9300	177.0000	170.3600	171.0500	-2.112%	951,356	+3.701%
2025-03-27	174.7600	177.7700	173.0300	174.7400	-0.450%	712,437	+1.511%
2025-03-26	178.0000	179.5900	174.8450	175.5300	-1.110%	676,963	+1.054%
2025-03-25	175.8500	178.1300	175.5700	177.5000	+0.927%	761,320	-0.068%
2025-03-24	173.0200	176.3300	172.7150	175.8700	+3.526%	1,146,747	+0.859%
2025-03-21	168.7300	171.2700	167.8800	169.8800	-0.510%	1,520,717	+4.415%
2025-03-20	169.3400	173.7600	169.3400	170.7500	+0.418%	980,973	+3.883%
2025-03-19	166.3700	170.8300	166.3700	170.0400	+1.766%	867,215	+4.317%
2025-03-18	170.5000	170.5000	166.9500	167.0900	-2.826%	997,752	+6.158%
2025-03-17	172.2500	174.0992	171.4300	171.9500	-0.313%	989,471	+3.158%
2025-03-14	169.7900	173.2200	168.4850	172.4900	+2.807%	1,118,610	+2.835%
2025-03-13	175.0000	175.1600	166.9900	167.7800	-4.339%	1,458,772	+5.722%
2025-03-12	177.5850	179.3500	173.3650	175.3900	-0.977%	1,125,707	+1.135%
2025-03-11	178.3000	180.2100	175.2500	177.1200	-0.679%	1,283,500	+0.147%
2025-03-10	178.9900	183.5700	176.4750	178.3300	-0.391%	1,814,104	-0.533%
2025-03-07	179.0900	179.9500	172.0400	179.0300	-0.112%	1,298,514	-0.922%
2025-03-06	183.3800	184.2100	178.1300	179.2300	-3.567%	1,170,303	-1.032%
2025-03-05	185.0000	187.0600	183.1900	185.8600	+0.476%	957,069	-4.563%
2025-03-04	180.5100	186.9700	176.8650	184.9800	+2.080%	1,507,494	-4.109%
2025-03-03	184.1000	185.9500	180.8700	181.2100	-1.564%	1,418,968	-2.114%
2025-02-28	177.8500	184.1700	177.5000	184.0900	+3.479%	1,873,220	-3.645%
2025-02-27	175.6000	179.5700	173.9350	177.9000	+1.246%	1,503,773	-0.292%
2025-02-26	176.3500	178.4730	174.7550	175.7100	+0.475%	1,368,782	+0.950%
2025-02-25	172.0950	176.2400	168.4900	174.8800	+1.645%	1,767,077	+1.430%
2025-02-24	168.2600	173.0400	168.2600	172.0500	+1.726%	1,606,493	+3.098%
2025-02-21	170.6400	173.9000	167.3500	169.1300	-1.422%	2,658,136	+4.878%
2025-02-20	173.4100	174.7700	169.5000	171.5700	-1.408%	2,170,171	+3.386%
2025-02-19	175.2700	176.0000	173.1100	174.0200	-1.950%	1,479,285	+1.931%
2025-02-18	172.4000	177.5500	172.0500	177.4800	+3.366%	1,747,078	-0.056%
2025-02-14	171.7200	172.8200	169.6800	171.7000	+0.157%	1,028,320	+3.308%
2025-02-13	169.0600	171.7500	169.0600	171.4300	+1.727%	940,352	+3.471%
2025-02-12	168.9200	170.2700	168.1800	168.5200	-1.318%	1,125,490	+5.258%
2025-02-11	172.8900	174.0000	169.5100	170.7700	-1.630%	1,214,123	+3.871%
2025-02-10	176.2200	177.9480	172.4200	173.6000	-1.341%	1,266,361	+2.177%
2025-02-07	178.0200	178.1514	175.0850	175.9600	-1.395%	1,174,975	+0.807%
2025-02-06	181.9900	182.2600	176.8200	178.4500	-1.496%	1,138,717	-0.600%
2025-02-05	182.0000	182.0000	176.5755	181.1600	-0.472%	1,247,865	-2.087%
2025-02-04	182.8000	185.3500	180.1850	182.0200	-0.801%	1,406,535	-2.549%
2025-02-03	179.1300	183.8300	178.8200	183.4900	+1.320%	649,776	-3.330%
2025-01-31	182.1400	182.3650	179.0800	181.1000	-0.849%	837,504	-2.054%
2025-01-30	183.2800	185.0000	181.2900	182.6500	+0.335%	607,846	-2.885%
2025-01-29	181.8800	183.5300	180.4800	182.0400	+0.625%	760,736	-2.560%
2025-01-28	180.1600	181.9020	177.8600	180.9100	-0.155%	802,349	-1.951%
2025-01-27	177.4600	182.3700	175.4600	181.1900	+1.479%	904,671	-2.103%
2025-01-24	178.2000	178.8600	175.4004	178.5500	-0.324%	844,708	-0.655%
2025-01-23	179.3000	179.5700	177.9700	179.1300	-0.505%	767,184	-0.977%
2025-01-22	182.2400	182.6150	178.7500	180.0400	-1.099%	656,471	-1.477%
2025-01-21	180.9400	183.5900	180.0700	182.0400	+1.727%	1,208,834	-2.560%
2025-01-17	179.6900	181.5600	177.8600	178.9500	+0.353%	717,468	-0.877%
2025-01-16	179.1400	180.7600	178.0250	178.3200	-0.541%	643,653	-0.527%
2025-01-15	182.0200	182.3900	177.9400	179.2900	-0.022%	681,495	-1.065%
2025-01-14	181.3500	182.3700	178.6400	179.3300	-0.549%	1,148,154	-1.087%
2025-01-13	176.2300	180.6700	173.6544	180.3200	+1.235%	874,586	-1.630%
2025-01-10	179.4600	181.6500	177.1300	178.1200	-2.159%	1,161,592	-0.415%
2025-01-08	179.1700	182.4300	176.4100	182.0500	+0.430%	871,178	-2.565%
2025-01-07	180.2000	181.5000	177.9100	181.2700	+0.166%	959,455	-2.146%
2025-01-06	184.0000	184.4300	179.6600	180.9700	-1.077%	653,117	-1.984%
2025-01-03	181.5900	183.5000	180.3201	182.9400	+0.960%	454,516	-3.039%
2025-01-02	181.5800	185.2500	180.6950	181.2000	+0.427%	776,547	-2.108%
2024-12-31	181.0700	182.5900	179.5600	180.4300	+0.133%	455,835	-1.690%
2024-12-30	180.0000	182.1400	180.0000	180.1900	-0.918%	491,536	-1.559%
2024-12-27	180.4700	182.8300	180.4700	181.8600	-0.373%	399,324	-2.463%
2024-12-26	182.3800	183.4350	181.3250	182.5400	-0.022%	275,819	-2.827%
2024-12-24	180.7000	182.6400	180.1200	182.5800	+1.197%	242,624	-2.848%
2024-12-23	181.0200	181.2900	178.5000	180.4200	-0.529%	635,882	-1.685%
2024-12-20	181.3700	184.6500	180.7600	181.3800	-0.809%	1,296,803	-2.205%
2024-12-19	183.9600	185.8650	182.1300	182.8600	+2.185%	902,804	-2.997%
2024-12-18	187.2500	187.4600	178.3000	178.9500	-4.264%	775,117	-0.877%
2024-12-17	186.8200	188.1200	185.7500	186.9200	-0.325%	530,352	-5.104%
2024-12-16	187.1500	189.6000	186.9650	187.5300	+0.359%	692,000	-5.412%
2024-12-13	190.5300	190.7750	186.3700	186.8600	-1.523%	424,770	-5.073%
2024-12-12	192.0600	192.7382	189.5100	189.7500	-1.482%	390,921	-6.519%
2024-12-11	193.5000	195.7066	192.4600	192.6050	-0.308%	360,465	-7.905%
2024-12-10	192.3900	194.6200	190.9200	193.2000	+0.405%	582,202	-8.188%
2024-12-09	196.2400	196.5000	191.6800	192.4200	-2.106%	579,889	-7.816%
2024-12-06	196.8000	197.8600	195.1000	196.5600	+0.127%	533,034	-9.758%
2024-12-05	198.6100	199.4650	196.0500	196.3100	-1.776%	681,911	-9.643%
2024-12-04	196.0000	200.1400	193.5600	199.8600	+1.917%	1,115,034	-11.248%
2024-12-03	197.5300	199.4199	195.1600	196.1000	-1.060%	658,994	-9.546%
2024-12-02	203.9800	205.1100	197.9200	198.2000	-3.444%	714,767	-10.505%
2024-11-29	204.8400	206.0400	204.1100	205.2700	+0.939%	391,477	-13.587%
2024-11-27	205.0000	205.8500	202.5900	203.3600	-0.659%	687,756	-12.775%
2024-11-26	202.5100	204.9400	201.2210	204.7100	+1.281%	736,592	-13.351%
2024-11-25	196.0100	203.0290	196.0100	202.1200	+3.704%	865,824	-12.240%
2024-11-22	192.9600	196.1450	192.9600	194.9000	+1.215%	810,704	-8.989%
2024-11-21	193.7200	194.5600	192.3900	192.5600	-0.439%	545,235	-7.883%
2024-11-20	193.2400	193.7050	192.2600	193.4100	-0.108%	510,131	-8.288%
2024-11-19	193.3700	194.8150	192.0100	193.6200	-1.098%	490,875	-8.388%
2024-11-18	197.8800	199.0396	194.7300	195.7700	-1.121%	557,717	-9.394%
2024-11-15	199.0500	200.0000	197.2700	197.9900	-0.463%	586,526	-10.410%
2024-11-14	200.9900	203.3200	198.2450	198.9100	-0.838%	671,536	-10.824%

document.getElementById("jPPRYR").onerror = function(){this.style.display='none';}; .dark-mode .mzYpZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzYpZk{ color: #333333; background-color: white; border: 2px solid #333333; }TXRHTexas Roadhouse, Inc.stock NASDAQ

TXRH
Texas Roadhouse, Inc.
stock NASDAQ