Dark

TXRH
Texas Roadhouse, Inc.
stock NASDAQ

At Close

Aug 10, 2026 3:59:56 PM EDT

207.54USD-0.221%(-0.46)1,261,080

198.98Bid 218.36Ask 19.38Spread

Pre-market

0.00USD-100.000%(-208.17)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

208.00USD+0.101%(+0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	206.9700	211.6200	204.9300	207.5400	-0.221%	1,261,080	0.000%
2026-08-07	204.6200	209.5500	204.4800	208.0000	-0.082%	1,673,971	-0.221%
2026-08-06	209.5600	210.6800	207.4850	208.1700	-0.158%	1,474,254	-0.303%
2026-08-05	209.8600	210.9400	207.4600	208.5000	+0.125%	986,097	-0.460%
2026-08-04	209.4300	211.3799	207.3000	208.2400	-1.153%	825,083	-0.336%
2026-08-03	209.2400	213.2600	207.0600	210.6700	+2.546%	838,763	-1.486%
2026-07-31	208.2200	208.5576	205.0650	205.4400	-1.335%	492,550	+1.022%
2026-07-30	207.6600	210.2400	205.8000	208.2200	-0.449%	831,427	-0.327%
2026-07-29	204.1300	210.2398	203.6850	209.1600	+2.139%	982,669	-0.775%
2026-07-28	204.6000	205.5000	202.6001	204.7800	+1.860%	678,131	+1.348%
2026-07-27	198.4850	201.6900	196.2900	201.0400	+4.020%	914,477	+3.233%
2026-07-24	191.5200	195.4300	190.3950	193.2700	+1.263%	799,910	+7.383%
2026-07-23	190.6600	193.0100	189.0000	190.8600	-0.298%	622,226	+8.739%
2026-07-22	193.7900	194.9600	189.1600	191.4300	-1.482%	708,411	+8.416%
2026-07-21	195.2500	195.9925	193.1700	194.3100	-0.994%	655,084	+6.809%
2026-07-20	197.3900	199.8600	195.4900	196.2600	-0.391%	1,024,988	+5.747%
2026-07-17	199.1500	200.1100	195.4600	197.0300	-0.263%	1,184,573	+5.334%
2026-07-16	191.8600	197.9100	190.9450	197.5500	+4.050%	822,202	+5.057%
2026-07-15	187.3400	193.2850	186.9950	189.8600	+0.407%	784,430	+9.312%
2026-07-14	193.6300	193.6300	188.4800	189.0900	-1.531%	648,669	+9.757%
2026-07-13	191.9700	193.5700	190.5450	192.0300	+1.335%	827,822	+8.077%
2026-07-10	187.4900	191.1500	187.4900	189.5000	+1.315%	808,852	+9.520%
2026-07-09	182.9000	189.2100	182.3700	187.0400	+2.950%	814,067	+10.960%
2026-07-08	186.4000	186.4000	181.4800	181.6800	-2.861%	934,001	+14.234%
2026-07-07	186.2900	189.2900	184.8100	187.0300	+0.548%	793,315	+10.966%
2026-07-06	191.5100	192.5800	185.7600	186.0100	-4.257%	1,155,370	+11.575%
2026-07-02	192.5300	194.3100	188.3700	194.2800	+1.462%	873,526	+6.825%
2026-07-01	194.1900	194.1900	191.0600	191.4800	-0.906%	846,750	+8.387%
2026-06-30	192.5300	194.6200	191.7600	193.2300	-0.315%	768,509	+7.406%
2026-06-29	195.2400	195.3800	190.8000	193.8400	-1.399%	1,402,110	+7.068%
2026-06-26	191.0200	196.8600	190.5100	196.5900	+3.137%	2,789,711	+5.570%
2026-06-25	187.1400	195.2100	186.8800	190.6100	+1.920%	1,389,447	+8.882%
2026-06-24	180.7300	187.4500	180.0750	187.0200	+3.906%	1,014,045	+10.972%
2026-06-23	179.5500	181.8600	178.0400	179.9900	+0.122%	1,202,082	+15.306%
2026-06-22	179.2600	184.6100	178.0100	179.7700	+1.136%	1,457,911	+15.448%
2026-06-18	175.1800	181.3200	174.7800	177.7500	+2.426%	1,797,739	+16.759%
2026-06-17	167.3900	176.1800	167.0050	173.5400	+3.156%	1,239,962	+19.592%
2026-06-16	167.4200	169.8900	166.1700	168.2300	+0.412%	1,303,494	+23.367%
2026-06-15	166.5100	170.4900	165.1700	167.5400	-0.191%	1,570,276	+23.875%
2026-06-12	168.9700	170.2800	166.0450	167.8600	+0.095%	729,361	+23.639%
2026-06-11	164.2500	168.5250	163.6000	167.7000	+2.107%	942,434	+23.757%
2026-06-10	164.0000	168.1000	162.8300	164.2400	+0.146%	955,512	+26.364%
2026-06-09	166.9200	169.2500	163.4550	164.0000	-2.253%	1,139,804	+26.549%
2026-06-08	169.4800	170.1199	165.4600	167.7800	-1.572%	899,723	+23.698%
2026-06-05	163.6100	170.8300	162.7500	170.4600	+5.679%	1,397,930	+21.753%
2026-06-04	168.0500	168.5300	160.0000	161.3000	-2.942%	1,926,166	+28.667%
2026-06-03	170.9400	172.6328	163.3300	166.1900	-2.779%	1,398,541	+24.881%
2026-06-02	172.5700	172.5700	169.0600	170.9400	-2.543%	503,855	+21.411%
2026-06-01	179.8500	181.1100	175.0000	175.4000	-2.890%	1,091,953	+18.324%
2026-05-29	179.7500	185.5800	178.9850	180.6200	+0.150%	945,191	+14.904%
2026-05-28	180.2400	182.6800	179.0400	180.3500	-0.628%	959,155	+15.076%
2026-05-27	184.2100	184.9000	179.6300	181.4900	-0.390%	1,058,960	+14.353%
2026-05-26	179.2200	182.3900	177.5800	182.2000	+2.607%	1,424,389	+13.908%
2026-05-22	178.0300	179.1800	175.7075	177.5700	-0.270%	718,653	+16.878%
2026-05-21	177.5200	180.5000	174.8550	178.0500	-0.163%	855,759	+16.563%
2026-05-20	173.8200	179.5800	170.4100	178.3400	+2.600%	1,622,486	+16.373%
2026-05-19	177.2300	177.7500	173.6900	173.8200	-1.874%	1,401,471	+19.399%
2026-05-18	176.5900	178.5048	176.0200	177.1400	-0.466%	995,059	+17.162%
2026-05-15	179.3200	181.9700	176.3500	177.9700	+0.514%	967,251	+16.615%
2026-05-14	180.2900	180.3400	176.8450	177.0600	-1.249%	1,146,168	+17.215%
2026-05-13	183.4500	183.4500	176.5200	179.3000	-2.326%	1,423,655	+15.750%
2026-05-12	184.3500	185.1000	180.7000	183.5700	+0.016%	1,355,878	+13.058%
2026-05-11	177.4000	183.7300	176.9400	183.5400	+3.473%	2,263,694	+13.076%
2026-05-08	171.9500	183.5200	171.0000	177.3800	+12.316%	2,907,358	+17.003%
2026-05-07	158.3500	160.4100	155.8925	157.9300	-1.099%	2,227,655	+31.413%
2026-05-06	160.9880	162.0200	158.0400	159.6850	+1.047%	1,193,112	+29.968%
2026-05-05	155.7500	158.7300	155.2201	158.0300	+1.379%	697,181	+31.329%
2026-05-04	158.3200	159.3600	153.8250	155.8800	-1.523%	1,081,060	+33.141%
2026-05-01	160.8700	162.0100	157.4950	158.2900	-1.677%	1,288,591	+31.114%
2026-04-30	160.4000	162.5900	160.0100	160.9900	+0.732%	1,064,934	+28.915%
2026-04-29	158.1900	161.2450	158.0800	159.8200	+0.954%	1,254,710	+29.859%
2026-04-28	158.2600	159.9900	157.0800	158.3100	+0.279%	1,053,728	+31.097%
2026-04-27	159.6400	160.2600	156.9200	157.8700	-1.195%	1,394,777	+31.463%
2026-04-24	160.4600	161.5700	159.0800	159.7800	-0.411%	1,119,826	+29.891%
2026-04-23	158.6900	160.9800	158.1200	160.4400	+1.448%	921,348	+29.357%
2026-04-22	161.1900	161.6900	157.3600	158.1500	-1.801%	911,217	+31.230%
2026-04-21	163.7800	164.2225	160.0501	161.0500	-1.679%	770,737	+28.867%
2026-04-20	163.6100	164.4100	162.4200	163.8000	-0.775%	897,739	+26.703%
2026-04-17	162.0000	167.5400	161.8500	165.0800	+3.207%	1,212,255	+25.721%
2026-04-16	161.9500	162.6810	159.0100	159.9500	-1.889%	1,218,281	+29.753%
2026-04-15	163.0100	164.8100	162.2850	163.0300	-0.767%	1,029,748	+27.302%
2026-04-14	162.4000	164.7200	162.1200	164.2900	+1.114%	751,613	+26.325%
2026-04-13	163.3200	163.3200	159.7950	162.4800	-0.739%	1,134,397	+27.733%
2026-04-10	164.7400	165.4900	162.8250	163.6900	-0.541%	752,049	+26.788%
2026-04-09	165.0700	166.3290	163.5100	164.5800	-1.319%	966,222	+26.103%
2026-04-08	166.6000	169.1000	166.0450	166.7800	+4.277%	1,134,958	+24.439%
2026-04-07	163.0700	163.2800	159.7500	159.9400	-2.046%	1,277,554	+29.761%
2026-04-06	162.2900	163.9399	161.3300	163.2800	+0.184%	1,004,645	+27.107%
2026-04-02	160.1900	163.2600	157.1300	162.9800	+0.568%	979,912	+27.341%
2026-04-01	165.1400	166.3200	161.8400	162.0600	-1.865%	1,059,180	+28.064%
2026-03-31	164.1700	167.1800	162.5001	165.1400	+1.737%	1,034,565	+25.675%
2026-03-30	161.0900	163.5000	159.9900	162.3200	+1.336%	1,182,167	+27.859%
2026-03-27	165.3900	166.0300	158.8900	160.1800	-3.709%	1,105,858	+29.567%
2026-03-26	168.6600	170.2100	165.9200	166.3500	-1.615%	711,082	+24.761%
2026-03-25	168.4400	169.5200	164.9600	169.0800	+0.691%	967,702	+22.747%
2026-03-24	165.0700	168.7400	164.5100	167.9200	+0.431%	920,978	+23.595%
2026-03-23	173.6100	174.4400	166.2900	167.2000	-2.159%	1,529,360	+24.127%
2026-03-20	171.7700	172.7600	169.6700	170.8900	-0.431%	1,865,360	+21.447%
2026-03-19	167.0100	172.2500	167.0000	171.6300	+1.797%	1,453,446	+20.923%
2026-03-18	169.4700	169.9300	166.3700	168.6000	-1.366%	729,196	+23.096%
2026-03-17	171.5900	173.1450	170.8100	170.9350	-0.172%	492,537	+21.415%
2026-03-16	171.4200	172.2500	170.5750	171.2300	+0.582%	682,648	+21.205%
2026-03-13	171.7100	173.8800	169.1700	170.2400	+0.472%	587,912	+21.910%
2026-03-12	170.7600	171.0900	168.4100	169.4400	-1.557%	931,130	+22.486%
2026-03-11	172.1400	173.1600	170.7500	172.1200	-0.012%	518,462	+20.579%
2026-03-10	171.0000	174.2200	170.6300	172.1400	-0.209%	779,419	+20.565%
2026-03-09	169.0300	172.7600	164.7100	172.5000	+0.560%	1,242,633	+20.313%
2026-03-06	173.0100	173.0100	167.3400	171.5400	-2.000%	1,064,810	+20.986%
2026-03-05	178.1800	180.0200	174.8300	175.0400	-2.048%	929,166	+18.567%
2026-03-04	181.7800	182.6100	178.0700	178.7000	-1.396%	1,055,574	+16.139%
2026-03-03	177.5300	181.8700	176.1500	181.2300	+0.577%	637,895	+14.517%
2026-03-02	181.2200	181.2200	177.9000	180.1900	-1.466%	639,548	+15.178%
2026-02-27	183.1100	183.1100	177.9000	182.8700	-0.814%	855,388	+13.490%
2026-02-26	182.7000	185.5000	181.5000	184.3700	+1.425%	881,341	+12.567%
2026-02-25	180.9900	181.8900	179.5400	181.7800	+0.603%	951,852	+14.171%
2026-02-24	177.9300	180.9000	177.2100	180.6900	+1.551%	916,307	+14.860%
2026-02-23	177.1400	179.0600	173.0550	177.9300	-0.498%	1,031,220	+16.641%
2026-02-20	186.8400	188.9000	176.1100	178.8200	-2.033%	2,841,793	+16.061%
2026-02-19	184.1100	186.5100	182.0500	182.5300	-2.322%	2,452,577	+13.702%
2026-02-18	186.7700	190.6600	186.7600	186.8700	-0.016%	1,467,421	+11.061%
2026-02-17	183.6100	187.0000	180.9500	186.9000	+3.317%	1,102,198	+11.043%
2026-02-13	181.7300	183.5000	179.4800	180.9000	-0.561%	1,043,601	+14.726%
2026-02-12	185.5000	188.0000	180.4900	181.9200	-0.791%	1,270,738	+14.083%
2026-02-11	183.6300	184.6600	181.5300	183.3700	+0.378%	823,369	+13.181%
2026-02-10	183.6600	186.7200	182.4500	182.6800	-2.659%	931,179	+13.608%
2026-02-09	191.5800	192.0000	187.0001	187.6700	-1.728%	663,115	+10.588%
2026-02-06	185.9400	191.5050	184.8900	190.9700	+2.694%	1,086,100	+8.677%
2026-02-05	186.9400	190.0000	184.9100	185.9600	+0.259%	570,552	+11.605%
2026-02-04	185.0000	187.8799	184.7900	185.4800	+0.646%	757,363	+11.893%
2026-02-03	181.7900	184.9000	178.7800	184.2900	+0.926%	676,320	+12.616%
2026-02-02	181.1000	183.2800	178.3500	182.6000	+1.523%	877,232	+13.658%
2026-01-30	183.7400	183.7800	178.1600	179.8600	-2.261%	983,142	+15.390%
2026-01-29	181.9100	184.7950	180.5300	184.0200	+1.249%	623,086	+12.781%
2026-01-28	188.2800	189.8600	180.7100	181.7500	-1.736%	735,693	+14.190%
2026-01-27	185.6200	188.5300	184.5300	184.9600	-0.634%	657,055	+12.208%
2026-01-26	188.6850	190.1000	184.3200	186.1400	-2.366%	1,122,171	+11.497%
2026-01-23	190.8700	192.6600	189.3997	190.6500	-0.314%	733,541	+8.859%
2026-01-22	192.8400	195.0000	191.0400	191.2500	-0.057%	724,418	+8.518%
2026-01-21	194.7700	195.6200	189.1900	191.3600	-1.741%	955,634	+8.455%
2026-01-20	194.3300	197.0000	192.1050	194.7500	+0.134%	1,142,469	+6.567%
2026-01-16	193.0100	194.9200	191.7200	194.4900	+0.460%	877,030	+6.710%
2026-01-15	189.6600	193.8100	189.5100	193.6000	+2.385%	1,036,611	+7.200%
2026-01-14	187.9700	189.8200	186.9000	189.0900	-0.343%	830,742	+9.757%
2026-01-13	186.0500	189.8800	185.1200	189.7400	+0.909%	1,115,519	+9.381%
2026-01-12	182.6300	188.2100	180.7250	188.0300	+2.664%	1,529,617	+10.376%
2026-01-09	180.0000	183.4000	180.0000	183.1500	+1.429%	714,286	+13.317%
2026-01-08	179.7000	181.6200	178.5600	180.5700	-0.122%	858,215	+14.936%
2026-01-07	178.0800	182.9100	177.8550	180.7900	+1.590%	1,255,008	+14.796%
2026-01-06	173.7200	179.6500	173.2377	177.9600	+2.088%	928,239	+16.622%
2026-01-05	171.2200	176.9800	171.1325	174.3200	+1.727%	1,004,552	+19.057%
2026-01-02	165.7400	171.4450	165.7400	171.3600	+3.229%	664,297	+21.113%
2025-12-31	167.0000	168.1100	165.8500	166.0000	-0.836%	595,003	+25.024%
2025-12-30	167.3200	168.2800	166.7700	167.4000	-0.487%	591,942	+23.978%
2025-12-29	169.6700	170.3300	167.6900	168.2200	-1.482%	647,260	+23.374%
2025-12-26	170.6200	170.9400	169.3700	170.7500	-0.029%	538,889	+21.546%
2025-12-24	167.7400	171.1900	167.2600	170.8000	+2.171%	450,211	+21.511%
2025-12-23	172.8000	173.2500	166.4100	167.1700	-3.754%	930,352	+24.149%
2025-12-22	175.4600	176.4900	173.5300	173.6900	-1.183%	1,137,679	+19.489%
2025-12-19	174.7850	176.5000	174.1652	175.7700	+0.872%	1,894,868	+18.075%
2025-12-18	173.2300	174.9500	171.9670	174.2500	+1.598%	1,260,967	+19.105%
2025-12-17	169.8700	172.1899	168.5000	171.5100	+3.450%	1,145,332	+21.008%
2025-12-16	168.7500	170.5500	165.1000	165.7900	-2.310%	776,268	+25.182%
2025-12-15	168.3200	169.9100	167.6050	169.7100	+0.874%	732,021	+22.291%
2025-12-12	168.3100	170.7950	167.3950	168.2400	+0.526%	646,388	+23.359%
2025-12-11	166.2100	169.1200	166.2100	167.3600	+0.692%	591,112	+24.008%
2025-12-10	164.9500	167.0900	164.5140	166.2100	+0.764%	870,762	+24.866%
2025-12-09	165.1700	166.7450	164.5600	164.9500	-0.061%	702,278	+25.820%
2025-12-08	166.7200	167.4450	164.6600	165.0500	-0.734%	636,722	+25.744%
2025-12-05	167.3900	168.6700	165.7500	166.2700	-0.515%	867,218	+24.821%
2025-12-04	169.5000	169.6900	166.1800	167.1300	-1.107%	685,637	+24.179%
2025-12-03	169.4200	170.7000	168.0000	169.0000	-0.541%	835,427	+22.805%
2025-12-02	170.7300	170.7711	168.0500	169.9200	-0.579%	752,935	+22.140%
2025-12-01	174.0200	174.5000	170.2800	170.9100	-2.476%	1,128,383	+21.432%
2025-11-28	176.7600	177.5800	175.2200	175.2500	-0.826%	363,195	+18.425%
2025-11-26	174.9100	178.6750	174.9100	176.7100	+0.718%	795,980	+17.447%
2025-11-25	171.3500	175.5700	171.0100	175.4500	+2.777%	935,947	+18.290%
2025-11-24	173.2600	173.3500	169.7000	170.7100	-1.568%	865,790	+21.575%
2025-11-21	168.4600	174.3450	167.3050	173.4300	+4.313%	1,253,831	+19.668%
2025-11-20	167.4200	169.4100	165.7000	166.2600	-0.562%	782,170	+24.829%
2025-11-19	171.0200	171.5500	167.1400	167.2000	-2.217%	799,726	+24.127%
2025-11-18	168.2500	171.6269	168.2500	170.9900	+0.754%	862,524	+21.376%
2025-11-17	168.1800	171.4000	166.8500	169.7100	+1.413%	1,421,210	+22.291%
2025-11-14	166.6400	168.1150	165.7300	167.3450	-0.449%	741,569	+24.019%
2025-11-13	166.9400	169.7900	166.7700	168.1000	+0.304%	985,712	+23.462%
2025-11-12	163.6700	169.0250	163.4000	167.5900	+2.201%	1,213,769	+23.838%
2025-11-11	161.3600	164.4400	160.0000	163.9800	+1.385%	1,068,778	+26.564%
2025-11-10	167.1600	168.0400	160.1850	161.7400	-1.994%	1,297,742	+28.317%
2025-11-07	156.2400	165.4800	156.0000	165.0300	+2.675%	2,597,971	+25.759%
2025-11-06	165.4700	165.7650	160.2200	160.7300	-3.035%	1,706,808	+29.123%
2025-11-05	161.9900	167.0200	161.3000	165.7600	+2.201%	2,062,708	+25.205%
2025-11-04	160.0000	162.8750	159.0000	162.1900	+0.714%	1,526,277	+27.961%
2025-11-03	163.1900	163.2730	160.1800	161.0400	-1.553%	1,396,738	+28.875%
2025-10-31	165.5200	166.2500	162.5900	163.5800	-1.112%	1,083,021	+26.874%
2025-10-30	168.2600	168.5550	161.9600	165.4200	-3.161%	1,358,041	+25.462%
2025-10-29	171.2800	172.4600	168.0000	170.8200	-1.008%	700,871	+21.496%
2025-10-28	175.4600	175.4600	172.0000	172.5600	-1.004%	589,587	+20.271%
2025-10-27	176.6800	176.9218	174.2100	174.3100	-0.701%	726,719	+19.064%
2025-10-24	176.3700	177.0250	173.7700	175.5400	-0.482%	904,762	+18.229%
2025-10-23	177.4000	177.7725	175.0000	176.3900	-1.337%	723,677	+17.660%
2025-10-22	177.8700	179.2900	176.8700	178.7800	+0.421%	889,856	+16.087%
2025-10-21	179.2200	180.3900	176.9150	178.0300	-0.581%	876,356	+16.576%
2025-10-20	177.7200	179.1800	176.1600	179.0700	+0.896%	674,346	+15.899%
2025-10-17	173.8000	181.0000	173.5250	177.4800	+2.744%	1,817,057	+16.937%
2025-10-16	172.4700	173.1400	170.8210	172.7400	+0.122%	664,272	+20.146%
2025-10-15	170.0000	174.0000	170.0000	172.5300	+1.590%	681,842	+20.292%
2025-10-14	171.1500	171.8900	169.6300	169.8300	-1.239%	1,563,822	+22.205%
2025-10-13	164.9150	172.6300	163.5200	171.9600	+5.284%	1,577,576	+20.691%
2025-10-10	167.5400	168.5200	163.2500	163.3300	-2.635%	1,021,810	+27.068%
2025-10-09	165.9200	168.8600	165.8870	167.7500	+1.133%	868,622	+23.720%
2025-10-08	166.7500	167.5400	164.6300	165.8700	-0.414%	1,091,716	+25.122%
2025-10-07	166.0200	167.3500	164.4150	166.5600	-0.329%	974,851	+24.604%
2025-10-06	166.3000	167.5950	164.9100	167.1100	+0.372%	968,991	+24.194%
2025-10-03	164.5300	166.9225	163.9700	166.4900	+0.866%	872,652	+24.656%
2025-10-02	162.3900	165.8800	162.3900	165.0600	+1.382%	989,052	+25.736%
2025-10-01	165.2600	166.1300	160.6250	162.8100	-2.010%	1,436,099	+27.474%
2025-09-30	166.0000	166.4400	164.6350	166.1500	-0.366%	1,370,338	+24.911%
2025-09-29	163.1500	166.8600	162.8800	166.7600	+2.603%	1,499,381	+24.454%
2025-09-26	163.7100	163.9980	160.9300	162.5300	-0.294%	1,241,007	+27.693%
2025-09-25	161.8200	164.0200	160.6800	163.0100	+0.779%	1,288,602	+27.317%
2025-09-24	159.5000	161.9000	159.5000	161.7500	+1.322%	1,304,268	+28.309%
2025-09-23	159.2700	159.9250	157.9350	159.6400	+0.050%	1,195,881	+30.005%
2025-09-22	158.1000	160.2000	158.0500	159.5600	+0.834%	1,111,379	+30.070%
2025-09-19	160.8000	160.8000	157.4750	158.2400	-0.964%	2,097,171	+31.155%
2025-09-18	163.5000	163.5000	158.3500	159.7800	-2.751%	1,677,140	+29.891%
2025-09-17	165.6500	166.5800	163.6500	164.3000	-0.791%	1,058,063	+26.318%
2025-09-16	165.0400	166.0000	163.2600	165.6100	+0.285%	1,126,647	+25.319%
2025-09-15	167.2600	168.4200	165.0300	165.1400	-0.930%	926,959	+25.675%
2025-09-12	167.8100	167.8100	165.8750	166.6900	-0.281%	874,277	+24.507%
2025-09-11	166.2800	168.2200	165.4550	167.1600	+0.650%	842,952	+24.156%
2025-09-10	167.8000	167.8000	163.8900	166.0800	-1.213%	1,119,749	+24.964%
2025-09-09	167.0800	168.6100	165.9900	168.1200	+0.382%	1,284,753	+23.448%
2025-09-08	168.5100	168.8300	166.9200	167.4800	-0.811%	1,078,538	+23.919%
2025-09-05	169.0000	170.6925	167.8400	168.8500	-0.307%	1,073,408	+22.914%
2025-09-04	167.0500	171.2250	162.9607	169.3700	-1.282%	1,708,125	+22.536%
2025-09-03	170.9000	172.5400	170.9000	171.5700	+0.169%	608,128	+20.965%
2025-09-02	170.6600	172.0400	170.4000	171.2800	-0.736%	1,400,060	+21.170%
2025-08-29	172.5000	173.8650	171.5100	172.5500	+0.099%	871,389	+20.278%
2025-08-28	174.5300	175.0000	171.0400	172.3800	-1.407%	1,268,590	+20.397%
2025-08-27	174.6700	175.9100	174.2500	174.8400	+0.069%	984,735	+18.703%
2025-08-26	177.1100	178.4900	174.0900	174.7200	-1.154%	1,053,558	+18.784%
2025-08-25	177.4400	178.5800	176.6650	176.7600	-0.321%	1,105,985	+17.413%
2025-08-22	174.1800	177.5900	174.1800	177.3300	+1.955%	1,027,263	+17.036%
2025-08-21	172.4000	174.2700	172.0150	173.9300	+0.404%	916,731	+19.324%
2025-08-20	175.6600	176.0250	173.0500	173.2300	-1.524%	1,009,045	+19.806%
2025-08-19	174.6450	177.0900	174.1450	175.9100	+1.167%	1,188,146	+17.981%
2025-08-18	173.0700	174.6400	172.1500	173.8800	+0.602%	1,222,060	+19.358%
2025-08-15	173.4500	174.3300	172.4555	172.8400	-0.040%	678,837	+20.076%
2025-08-14	174.2400	174.5373	171.9600	172.9100	-1.290%	1,130,404	+20.028%
2025-08-13	176.6000	176.7100	173.7200	175.1700	-0.871%	1,077,134	+18.479%
2025-08-12	175.5300	176.9150	174.4600	176.7100	+1.058%	1,108,999	+17.447%
2025-08-11	173.6900	177.3200	173.2500	174.8600	+1.169%	1,604,069	+18.689%
2025-08-08	173.9400	179.6800	170.1801	172.8400	-6.578%	3,206,989	+20.076%
2025-08-07	184.8900	185.9700	181.7600	185.0100	+0.336%	1,454,818	+12.178%
2025-08-06	182.7000	184.8000	181.0000	184.3900	+1.185%	734,745	+12.555%
2025-08-05	183.3100	184.3750	181.8600	182.2300	-1.385%	858,334	+13.889%
2025-08-04	183.5500	185.5325	182.0700	184.7900	+0.995%	678,490	+12.311%
2025-08-01	184.1500	184.8250	182.0000	182.9700	-1.167%	1,110,737	+13.428%
2025-07-31	185.2100	186.3875	184.0000	185.1300	-1.201%	600,332	+12.105%
2025-07-30	187.3700	188.3700	185.4225	187.3800	+1.517%	678,144	+10.759%
2025-07-29	187.2100	187.2100	183.5000	184.5800	-1.599%	711,641	+12.439%
2025-07-28	188.2300	188.9000	186.3131	187.5800	-0.298%	761,985	+10.641%
2025-07-25	185.5000	188.2900	184.4350	188.1400	+2.145%	651,064	+10.311%
2025-07-24	184.3800	187.0200	182.8250	184.1900	-1.233%	793,818	+12.677%
2025-07-23	184.8700	187.2500	184.4500	186.4900	+1.210%	957,119	+11.287%
2025-07-22	183.4500	185.5000	183.4500	184.2600	+0.683%	606,483	+12.634%
2025-07-21	184.5700	185.1800	182.9900	183.0100	-0.581%	617,951	+13.404%
2025-07-18	183.7300	184.7500	182.1000	184.0800	+0.822%	594,447	+12.744%
2025-07-17	183.1000	185.4400	181.3200	182.5800	-0.777%	1,013,896	+13.671%
2025-07-16	184.7500	185.4775	183.2350	184.0100	-0.352%	968,127	+12.787%
2025-07-15	188.4000	188.9600	184.2000	184.6600	-2.027%	571,265	+12.390%
2025-07-14	189.9900	190.7700	187.2950	188.4800	+0.207%	879,606	+10.112%
2025-07-11	186.6700	188.2900	185.2500	188.0900	+0.917%	619,727	+10.341%
2025-07-10	187.2700	189.3000	186.1800	186.3800	-0.102%	586,297	+11.353%
2025-07-09	188.6500	188.6500	185.7400	186.5700	-0.892%	583,470	+11.240%
2025-07-08	186.2700	189.5300	185.3700	188.2500	+1.215%	1,508,625	+10.247%
2025-07-07	188.4100	188.7750	184.7200	185.9900	-1.832%	769,014	+11.587%
2025-07-03	191.9800	191.9900	188.9000	189.4600	-0.874%	405,473	+9.543%
2025-07-02	189.6100	192.3250	187.7900	191.1300	+1.009%	1,002,957	+8.586%
2025-07-01	186.9100	192.1700	186.9100	189.2200	+0.966%	878,958	+9.682%
2025-06-30	187.2000	189.4200	186.2301	187.4100	-0.176%	995,943	+10.741%
2025-06-27	185.4400	187.9000	184.9400	187.7400	+1.465%	1,248,662	+10.547%
2025-06-26	184.8100	185.2900	183.0000	185.0300	+0.554%	976,133	+12.166%
2025-06-25	189.7500	189.7500	183.6200	184.0100	-2.532%	1,086,408	+12.787%
2025-06-24	189.0000	190.1000	187.3100	188.7900	+0.106%	954,825	+9.932%
2025-06-23	191.1350	191.8300	181.6700	188.5900	-2.295%	1,844,933	+10.048%
2025-06-20	194.0000	194.2150	190.9800	193.0200	+0.041%	2,478,263	+7.523%
2025-06-18	194.6900	195.8600	192.4300	192.9400	-0.828%	1,044,590	+7.567%
2025-06-17	191.5500	194.8250	190.0000	194.5500	+0.866%	1,819,574	+6.677%
2025-06-16	184.6800	193.7300	184.0100	192.8800	+5.809%	1,913,776	+7.601%
2025-06-13	184.3200	186.0950	181.2100	182.2900	-2.331%	858,821	+13.852%
2025-06-12	186.4300	187.5650	185.5600	186.6400	-0.639%	797,717	+11.198%
2025-06-11	189.0600	190.4400	187.2900	187.8400	-0.703%	651,190	+10.488%
2025-06-10	191.8800	193.8400	187.3200	189.1700	-2.880%	1,152,226	+9.711%
2025-06-09	194.7500	195.6100	193.8400	194.7800	-0.210%	454,405	+6.551%
2025-06-06	194.3000	195.4600	191.1400	195.1900	+1.831%	541,686	+6.327%
2025-06-05	195.1100	195.4850	190.8800	191.6800	-1.758%	556,252	+8.274%
2025-06-04	196.0300	196.7650	195.0700	195.1100	-0.413%	569,630	+6.371%
2025-06-03	193.5800	196.5730	192.4050	195.9200	+0.642%	653,539	+5.931%
2025-06-02	194.1800	195.2600	191.1500	194.6700	-0.277%	1,003,100	+6.611%
2025-05-30	195.6200	195.9800	192.6500	195.2100	-0.294%	887,581	+6.316%
2025-05-29	196.3200	197.9900	194.7850	195.7850	-0.273%	1,084,621	+6.004%
2025-05-28	199.2400	199.7099	196.2300	196.3200	-1.742%	953,648	+5.715%
2025-05-27	191.3900	199.9900	190.4300	199.8000	+5.163%	1,810,526	+3.874%
2025-05-23	186.5200	190.3750	186.5200	189.9900	+0.668%	662,564	+9.237%
2025-05-22	187.1900	189.0400	186.8130	188.7300	+0.871%	617,748	+9.967%
2025-05-21	189.7500	190.8100	186.8301	187.1000	-2.226%	609,594	+10.925%
2025-05-20	192.3200	193.6500	190.8050	191.3600	-1.121%	695,816	+8.455%
2025-05-19	191.0500	194.5000	189.2100	193.5300	+0.316%	1,596,188	+7.239%
2025-05-16	189.0700	193.0400	188.2300	192.9200	+1.848%	789,465	+7.578%
2025-05-15	189.2400	190.0919	187.3100	189.4200	+0.169%	1,050,628	+9.566%
2025-05-14	190.0000	192.1600	188.6700	189.1000	-0.740%	1,225,250	+9.751%
2025-05-13	190.0500	191.9000	188.6950	190.5100	+0.290%	1,729,070	+8.939%
2025-05-12	185.3500	190.3625	184.5700	189.9600	+5.061%	1,843,416	+9.255%
2025-05-09	174.7200	184.9200	174.2850	180.8100	+4.787%	2,106,795	+14.783%
2025-05-08	172.4600	174.0550	171.7800	172.5500	+0.753%	1,173,366	+20.278%
2025-05-07	171.4800	172.5400	170.4900	171.2600	+0.006%	1,154,703	+21.184%
2025-05-06	170.0000	172.0800	169.3750	171.2500	+0.053%	859,686	+21.191%
2025-05-05	170.8300	173.9000	170.5200	171.1600	-0.367%	1,040,332	+21.255%
2025-05-02	168.8400	172.7900	168.1250	171.7900	+3.029%	1,024,491	+20.810%
2025-05-01	165.8300	169.0400	165.3600	166.7400	+0.470%	820,360	+24.469%
2025-04-30	162.9100	166.4050	160.0300	165.9600	+0.783%	805,086	+25.054%
2025-04-29	164.9900	167.2100	163.8300	164.6700	-1.194%	1,576,655	+26.034%
2025-04-28	162.9300	167.0600	161.6375	166.6600	+3.106%	1,866,655	+24.529%
2025-04-25	161.4800	162.6700	160.5900	161.6400	-0.124%	860,164	+28.396%
2025-04-24	163.1600	163.4750	160.4600	161.8400	-0.961%	913,515	+28.238%
2025-04-23	165.3800	167.2800	162.2250	163.4100	+0.282%	1,577,726	+27.006%
2025-04-22	160.9400	163.9600	159.7900	162.9500	+2.150%	1,530,055	+27.364%
2025-04-21	160.8800	161.1550	157.0550	159.5200	-1.464%	912,247	+30.103%
2025-04-17	160.7700	162.6600	159.3100	161.8900	+0.860%	1,117,885	+28.198%
2025-04-16	162.7750	163.7300	159.1000	160.5100	-1.534%	793,449	+29.300%
2025-04-15	163.8400	165.2300	162.0000	163.0100	-0.074%	629,199	+27.317%
2025-04-14	162.7500	164.1450	160.2700	163.1300	+1.848%	1,627,323	+27.224%
2025-04-11	160.8200	161.6245	156.0900	160.1700	-0.952%	1,240,765	+29.575%
2025-04-10	164.5200	164.8850	158.2000	161.7100	-2.584%	1,365,029	+28.341%
2025-04-09	151.7100	166.8900	150.8350	166.0000	+8.341%	1,664,987	+25.024%
2025-04-08	160.2000	163.1700	151.6200	153.2200	-1.085%	1,331,083	+35.452%
2025-04-07	150.8500	162.1800	148.7300	154.9000	-3.103%	1,930,152	+33.983%
2025-04-04	162.0100	163.7000	156.7800	159.8600	-4.304%	1,931,248	+29.826%
2025-04-03	166.0300	170.3699	164.9000	167.0500	-3.002%	1,500,320	+24.238%
2025-04-02	166.8900	173.1950	166.8900	172.2200	+1.954%	771,056	+20.509%
2025-04-01	166.7500	169.6100	166.2700	168.9200	+1.374%	900,550	+22.863%
2025-03-31	168.8000	168.8000	163.3200	166.6300	-2.584%	1,869,229	+24.551%
2025-03-28	175.9300	177.0000	170.3600	171.0500	-2.112%	951,356	+21.333%
2025-03-27	174.7600	177.7700	173.0300	174.7400	-0.450%	712,437	+18.771%
2025-03-26	178.0000	179.5900	174.8450	175.5300	-1.110%	676,963	+18.236%
2025-03-25	175.8500	178.1300	175.5700	177.5000	+0.927%	761,320	+16.924%
2025-03-24	173.0200	176.3300	172.7150	175.8700	+3.526%	1,146,747	+18.008%
2025-03-21	168.7300	171.2700	167.8800	169.8800	-0.510%	1,520,717	+22.169%
2025-03-20	169.3400	173.7600	169.3400	170.7500	+0.418%	980,973	+21.546%
2025-03-19	166.3700	170.8300	166.3700	170.0400	+1.766%	867,215	+22.054%
2025-03-18	170.5000	170.5000	166.9500	167.0900	-2.826%	997,752	+24.209%
2025-03-17	172.2500	174.0992	171.4300	171.9500	-0.313%	989,471	+20.698%
2025-03-14	169.7900	173.2200	168.4850	172.4900	+2.807%	1,118,610	+20.320%
2025-03-13	175.0000	175.1600	166.9900	167.7800	-4.339%	1,458,772	+23.698%
2025-03-12	177.5850	179.3500	173.3650	175.3900	-0.977%	1,125,707	+18.331%
2025-03-11	178.3000	180.2100	175.2500	177.1200	-0.679%	1,283,500	+17.175%
2025-03-10	178.9900	183.5700	176.4750	178.3300	-0.391%	1,814,104	+16.380%
2025-03-07	179.0900	179.9500	172.0400	179.0300	-0.112%	1,298,514	+15.925%
2025-03-06	183.3800	184.2100	178.1300	179.2300	-3.567%	1,170,303	+15.795%
2025-03-05	185.0000	187.0600	183.1900	185.8600	+0.476%	957,069	+11.665%
2025-03-04	180.5100	186.9700	176.8650	184.9800	+2.080%	1,507,494	+12.196%
2025-03-03	184.1000	185.9500	180.8700	181.2100	-1.564%	1,418,968	+14.530%
2025-02-28	177.8500	184.1700	177.5000	184.0900	+3.479%	1,873,220	+12.738%
2025-02-27	175.6000	179.5700	173.9350	177.9000	+1.246%	1,503,773	+16.661%
2025-02-26	176.3500	178.4730	174.7550	175.7100	+0.475%	1,368,782	+18.115%
2025-02-25	172.0950	176.2400	168.4900	174.8800	+1.645%	1,767,077	+18.676%
2025-02-24	168.2600	173.0400	168.2600	172.0500	+1.726%	1,606,493	+20.628%
2025-02-21	170.6400	173.9000	167.3500	169.1300	-1.422%	2,658,136	+22.710%
2025-02-20	173.4100	174.7700	169.5000	171.5700	-1.408%	2,170,171	+20.965%
2025-02-19	175.2700	176.0000	173.1100	174.0200	-1.950%	1,479,285	+19.262%

document.getElementById("kRZky7").onerror = function(){this.style.display='none';}; .dark-mode .S8FR8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S8FR8K{ color: #333333; background-color: white; border: 2px solid #333333; }TXRHTexas Roadhouse, Inc.stock NASDAQ

TXRH
Texas Roadhouse, Inc.
stock NASDAQ