Texas Roadhouse, Inc. (TXRH) Charts

$189.46

$1.67 (-0.87%)
Last update: 01:00 PM EST
Day's range
$188.9
Day's range
$191.99

5 DAY PERFORMANCE

+0.13%

1 MONTH PERFORMANCE

-2.94%

3 MONTH PERFORMANCE

+18.52%

6 MONTH PERFORMANCE

+4.69%

YEAR-TO-DATE PERFORMANCE

+5.00%

1 YEAR PERFORMANCE

+11.00%

Texas Roadhouse, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/21/2025 $160.88 $159.52 (-0.85%) $161.16 $157.06 912.25 K $10.61 B
04/17/2025 $160.77 $161.89 (0.7%) $162.66 $159.31 1.12 M $10.76 B
04/16/2025 $162.78 $160.51 (-1.39%) $163.73 $159.10 793.45 K $10.67 B
04/15/2025 $163.84 $163.01 (-0.51%) $165.23 $162.00 629.20 K $10.84 B
04/14/2025 $162.75 $163.13 (0.23%) $164.15 $160.27 1.63 M $10.85 B
04/11/2025 $160.82 $160.17 (-0.4%) $161.62 $156.09 1.24 M $10.65 B
04/10/2025 $164.52 $161.71 (-1.71%) $164.89 $158.20 1.37 M $10.75 B
04/09/2025 $151.71 $166.00 (9.42%) $166.89 $150.84 1.67 M $11.04 B
04/08/2025 $160.20 $153.22 (-4.36%) $163.17 $151.62 1.33 M $10.19 B
04/07/2025 $150.85 $154.90 (2.68%) $162.18 $148.73 1.93 M $10.30 B