5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
-2.79%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
+8.88%
Texas Roadhouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/04/2025 | $162.01 | $159.86 (-1.33%) | $163.70 | $156.78 | 1.93 M | $10.63 B |
| 04/03/2025 | $166.03 | $167.05 (0.61%) | $170.37 | $164.90 | 1.50 M | $11.11 B |
| 04/02/2025 | $166.89 | $172.22 (3.19%) | $173.20 | $166.89 | 771.10 K | $11.45 B |
| 04/01/2025 | $166.75 | $168.92 (1.3%) | $169.61 | $166.27 | 900.55 K | $11.23 B |
| 03/31/2025 | $168.80 | $166.63 (-1.29%) | $168.80 | $163.32 | 1.87 M | $11.08 B |
| 03/28/2025 | $175.93 | $171.05 (-2.77%) | $177.00 | $170.36 | 951.36 K | $11.37 B |
| 03/27/2025 | $174.76 | $174.74 (-0.01%) | $177.77 | $173.03 | 712.44 K | $11.62 B |
| 03/26/2025 | $178.00 | $175.53 (-1.39%) | $179.59 | $174.85 | 718.90 K | $11.67 B |
| 03/25/2025 | $175.85 | $177.50 (0.94%) | $178.13 | $175.57 | 768.81 K | $11.80 B |
| 03/24/2025 | $173.02 | $175.87 (1.65%) | $176.33 | $172.72 | 1.27 M | $11.69 B |
| 03/21/2025 | $168.73 | $169.88 (0.68%) | $171.27 | $167.88 | 1.55 M | $11.29 B |
| 03/20/2025 | $169.34 | $170.75 (0.83%) | $173.76 | $169.34 | 1.01 M | $11.35 B |
| 03/19/2025 | $166.37 | $170.04 (2.21%) | $170.83 | $166.37 | 906.87 K | $11.31 B |
| 03/18/2025 | $170.50 | $167.09 (-2%) | $170.50 | $166.95 | 1.01 M | $11.11 B |
| 03/17/2025 | $172.25 | $171.95 (-0.17%) | $174.10 | $171.43 | 1.04 M | $11.43 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.
