5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-4.54%
3 MONTH PERFORMANCE
+13.08%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+6.16%
Texas Roadhouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $183.45 | $184.26 (0.44%) | $185.50 | $183.45 | 599.38 K | $12.25 B |
| 07/21/2025 | $184.57 | $183.01 (-0.85%) | $185.18 | $182.99 | 617.95 K | $12.17 B |
| 07/18/2025 | $183.73 | $184.08 (0.19%) | $184.75 | $182.10 | 594.45 K | $12.24 B |
| 07/17/2025 | $183.10 | $182.58 (-0.28%) | $185.44 | $181.32 | 1.01 M | $12.14 B |
| 07/16/2025 | $184.75 | $184.01 (-0.4%) | $185.48 | $183.24 | 968.13 K | $12.23 B |
| 07/15/2025 | $188.40 | $184.66 (-1.99%) | $188.96 | $184.20 | 571.27 K | $12.28 B |
| 07/14/2025 | $189.99 | $188.48 (-0.79%) | $190.77 | $187.30 | 879.61 K | $12.53 B |
| 07/11/2025 | $186.67 | $188.09 (0.76%) | $188.29 | $185.25 | 619.73 K | $12.51 B |
| 07/10/2025 | $187.27 | $186.38 (-0.48%) | $189.30 | $186.18 | 586.30 K | $12.39 B |
| 07/09/2025 | $188.65 | $186.57 (-1.1%) | $188.65 | $185.74 | 583.50 K | $12.40 B |
| 07/08/2025 | $186.27 | $188.25 (1.06%) | $189.53 | $185.37 | 1.51 M | $12.52 B |
| 07/07/2025 | $188.41 | $185.99 (-1.28%) | $188.78 | $184.72 | 769.01 K | $12.37 B |
| 07/03/2025 | $191.98 | $189.46 (-1.31%) | $191.99 | $188.90 | 405.50 K | $12.60 B |
| 07/02/2025 | $189.61 | $191.13 (0.8%) | $192.33 | $187.79 | 1.00 M | $12.71 B |
| 07/01/2025 | $186.91 | $189.22 (1.24%) | $192.17 | $186.91 | 878.96 K | $12.58 B |
| 06/30/2025 | $187.20 | $187.41 (0.11%) | $189.42 | $186.23 | 995.94 K | $12.46 B |
| 06/27/2025 | $185.44 | $187.74 (1.24%) | $187.90 | $184.94 | 1.25 M | $12.48 B |
| 06/26/2025 | $184.81 | $185.03 (0.12%) | $185.29 | $183.00 | 976.13 K | $12.30 B |
| 06/25/2025 | $189.75 | $184.01 (-3.03%) | $189.75 | $183.62 | 1.09 M | $12.23 B |
| 06/24/2025 | $189.00 | $188.79 (-0.11%) | $190.10 | $187.31 | 954.83 K | $12.55 B |
| 06/23/2025 | $191.14 | $188.59 (-1.33%) | $191.83 | $181.67 | 1.84 M | $12.54 B |
| 06/20/2025 | $194.00 | $193.02 (-0.51%) | $194.22 | $190.98 | 2.48 M | $12.83 B |
| 06/18/2025 | $194.69 | $192.94 (-0.9%) | $195.86 | $192.43 | 1.04 M | $12.83 B |
| 06/17/2025 | $191.55 | $194.55 (1.57%) | $194.83 | $190.00 | 1.82 M | $12.93 B |
| 06/16/2025 | $184.68 | $192.88 (4.44%) | $193.73 | $184.01 | 1.91 M | $12.82 B |
| 06/13/2025 | $184.32 | $182.29 (-1.1%) | $186.10 | $181.21 | 858.82 K | $12.12 B |
| 06/12/2025 | $186.43 | $186.64 (0.11%) | $187.57 | $185.56 | 797.72 K | $12.41 B |
| 06/11/2025 | $189.06 | $187.84 (-0.65%) | $190.44 | $187.29 | 651.20 K | $12.49 B |
| 06/10/2025 | $191.88 | $189.17 (-1.41%) | $193.84 | $187.32 | 1.15 M | $12.58 B |
| 06/09/2025 | $194.75 | $194.78 (0.02%) | $195.61 | $193.84 | 454.41 K | $12.95 B |
| 06/06/2025 | $194.30 | $195.19 (0.46%) | $195.46 | $191.14 | 541.70 K | $12.98 B |
| 06/05/2025 | $195.11 | $191.68 (-1.76%) | $195.49 | $190.88 | 556.30 K | $12.74 B |
| 06/04/2025 | $196.03 | $195.11 (-0.47%) | $196.77 | $195.07 | 569.63 K | $12.97 B |
| 06/03/2025 | $193.58 | $195.92 (1.21%) | $196.57 | $192.41 | 653.54 K | $13.03 B |
| 06/02/2025 | $194.18 | $194.67 (0.25%) | $195.26 | $191.15 | 1.00 M | $12.94 B |
| 05/30/2025 | $195.62 | $195.21 (-0.21%) | $195.98 | $192.65 | 887.60 K | $12.98 B |
| 05/29/2025 | $196.32 | $195.79 (-0.27%) | $197.99 | $194.79 | 1.08 M | $13.02 B |
| 05/28/2025 | $199.24 | $196.32 (-1.47%) | $199.71 | $196.23 | 953.65 K | $13.05 B |
| 05/27/2025 | $191.39 | $199.80 (4.39%) | $199.99 | $190.43 | 1.81 M | $13.28 B |
| 05/23/2025 | $186.52 | $189.99 (1.86%) | $190.38 | $186.52 | 662.56 K | $12.63 B |
| 05/22/2025 | $187.19 | $188.73 (0.82%) | $189.04 | $186.81 | 617.75 K | $12.55 B |
| 05/21/2025 | $189.75 | $187.10 (-1.4%) | $190.81 | $186.83 | 609.59 K | $12.44 B |
| 05/20/2025 | $192.32 | $191.36 (-0.5%) | $193.65 | $190.81 | 695.82 K | $12.72 B |
| 05/19/2025 | $191.05 | $193.53 (1.3%) | $194.50 | $189.21 | 1.60 M | $12.87 B |
| 05/16/2025 | $189.07 | $192.92 (2.04%) | $193.04 | $188.23 | 789.47 K | $12.83 B |
| 05/15/2025 | $189.24 | $189.42 (0.1%) | $190.09 | $187.31 | 1.05 M | $12.59 B |
| 05/14/2025 | $190.00 | $189.10 (-0.47%) | $192.16 | $188.67 | 1.23 M | $12.57 B |
| 05/13/2025 | $190.05 | $190.51 (0.24%) | $191.90 | $188.70 | 1.73 M | $12.67 B |
| 05/12/2025 | $185.35 | $189.96 (2.49%) | $190.36 | $184.57 | 1.84 M | $12.63 B |
| 05/09/2025 | $174.72 | $180.81 (3.49%) | $184.92 | $174.29 | 2.11 M | $12.02 B |
| 05/08/2025 | $172.46 | $172.55 (0.05%) | $174.06 | $171.78 | 1.17 M | $11.47 B |
| 05/07/2025 | $171.48 | $171.26 (-0.13%) | $172.54 | $170.49 | 1.15 M | $11.39 B |
| 05/06/2025 | $170.00 | $171.25 (0.74%) | $172.08 | $169.38 | 859.69 K | $11.39 B |
| 05/05/2025 | $170.83 | $171.16 (0.19%) | $173.90 | $170.52 | 1.04 M | $11.38 B |
| 05/02/2025 | $168.84 | $171.79 (1.75%) | $172.79 | $168.13 | 1.02 M | $11.42 B |
| 05/01/2025 | $165.83 | $166.74 (0.55%) | $169.04 | $165.36 | 820.36 K | $11.09 B |
| 04/30/2025 | $162.91 | $165.96 (1.87%) | $166.41 | $160.03 | 805.10 K | $11.03 B |
| 04/29/2025 | $164.99 | $164.67 (-0.19%) | $167.21 | $163.83 | 1.58 M | $10.95 B |
| 04/28/2025 | $162.93 | $166.66 (2.29%) | $167.06 | $161.64 | 1.87 M | $11.08 B |
| 04/25/2025 | $161.48 | $161.64 (0.1%) | $162.67 | $160.59 | 860.20 K | $10.75 B |
| 04/24/2025 | $163.16 | $161.84 (-0.81%) | $163.48 | $160.46 | 913.52 K | $10.76 B |
| 04/23/2025 | $165.38 | $163.41 (-1.19%) | $167.28 | $162.23 | 1.58 M | $10.86 B |
| 04/22/2025 | $160.94 | $162.95 (1.25%) | $163.96 | $159.79 | 1.53 M | $10.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
