5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-14.34%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
-16.38%
Texas Roadhouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $169.50 | $167.13 (-1.4%) | $169.69 | $166.18 | 664.51 K | $11.12 B |
| 12/03/2025 | $169.42 | $169.00 (-0.25%) | $170.70 | $168.00 | 835.43 K | $11.24 B |
| 12/02/2025 | $170.73 | $169.92 (-0.47%) | $170.77 | $168.05 | 752.94 K | $11.31 B |
| 12/01/2025 | $174.02 | $170.91 (-1.79%) | $174.50 | $170.28 | 1.13 M | $11.37 B |
| 11/28/2025 | $176.76 | $175.25 (-0.85%) | $177.58 | $175.22 | 363.20 K | $11.66 B |
| 11/26/2025 | $174.91 | $176.71 (1.03%) | $178.68 | $174.91 | 795.98 K | $11.73 B |
| 11/25/2025 | $171.35 | $175.45 (2.39%) | $175.57 | $171.01 | 935.95 K | $11.64 B |
| 11/24/2025 | $173.26 | $170.71 (-1.47%) | $173.35 | $169.70 | 865.80 K | $11.33 B |
| 11/21/2025 | $168.46 | $173.43 (2.95%) | $174.35 | $167.31 | 1.25 M | $11.51 B |
| 11/20/2025 | $167.42 | $166.26 (-0.69%) | $169.41 | $165.70 | 782.20 K | $11.03 B |
| 11/19/2025 | $171.02 | $167.20 (-2.23%) | $171.55 | $167.14 | 799.73 K | $11.10 B |
| 11/18/2025 | $168.25 | $170.99 (1.63%) | $171.63 | $168.25 | 862.52 K | $11.35 B |
| 11/17/2025 | $168.18 | $169.71 (0.91%) | $171.40 | $166.85 | 1.42 M | $11.26 B |
| 11/14/2025 | $166.64 | $167.35 (0.43%) | $168.12 | $165.73 | 741.57 K | $11.11 B |
| 11/13/2025 | $166.94 | $168.10 (0.69%) | $169.79 | $166.77 | 985.71 K | $11.15 B |
| 11/12/2025 | $163.67 | $167.59 (2.4%) | $169.03 | $163.40 | 1.21 M | $11.12 B |
| 11/11/2025 | $161.36 | $163.98 (1.62%) | $164.44 | $160.00 | 1.07 M | $10.88 B |
| 11/10/2025 | $167.16 | $161.74 (-3.24%) | $168.04 | $160.19 | 1.30 M | $10.73 B |
| 11/07/2025 | $156.24 | $165.03 (5.63%) | $165.48 | $156.00 | 2.60 M | $10.95 B |
| 11/06/2025 | $165.47 | $160.73 (-2.86%) | $165.77 | $160.22 | 1.71 M | $10.67 B |
| 11/05/2025 | $161.99 | $165.76 (2.33%) | $167.02 | $161.30 | 2.06 M | $11.00 B |
| 11/04/2025 | $160.00 | $162.19 (1.37%) | $162.88 | $159.00 | 1.53 M | $10.76 B |
| 11/03/2025 | $163.19 | $161.04 (-1.32%) | $163.27 | $160.18 | 1.40 M | $10.69 B |
| 10/31/2025 | $165.52 | $163.58 (-1.17%) | $166.25 | $162.59 | 1.08 M | $10.86 B |
| 10/30/2025 | $168.26 | $165.42 (-1.69%) | $168.56 | $161.96 | 1.36 M | $10.98 B |
| 10/29/2025 | $171.28 | $170.82 (-0.27%) | $172.46 | $168.00 | 700.90 K | $11.34 B |
| 10/28/2025 | $175.46 | $172.56 (-1.65%) | $175.46 | $172.00 | 589.60 K | $11.45 B |
| 10/27/2025 | $176.68 | $174.31 (-1.34%) | $176.92 | $174.21 | 726.72 K | $11.57 B |
| 10/24/2025 | $176.37 | $175.54 (-0.47%) | $177.03 | $173.77 | 905.08 K | $11.65 B |
| 10/23/2025 | $177.40 | $176.39 (-0.57%) | $177.77 | $175.00 | 723.70 K | $11.71 B |
| 10/22/2025 | $177.87 | $178.78 (0.51%) | $179.29 | $176.87 | 889.86 K | $11.87 B |
| 10/21/2025 | $179.22 | $178.03 (-0.66%) | $180.39 | $176.92 | 876.36 K | $11.82 B |
| 10/20/2025 | $177.72 | $179.07 (0.76%) | $179.18 | $176.16 | 674.35 K | $11.89 B |
| 10/17/2025 | $173.80 | $177.48 (2.12%) | $181.00 | $173.53 | 1.82 M | $11.78 B |
| 10/16/2025 | $172.47 | $172.74 (0.16%) | $173.14 | $170.82 | 664.27 K | $11.47 B |
| 10/15/2025 | $170.00 | $172.53 (1.49%) | $174.00 | $170.00 | 681.84 K | $11.45 B |
| 10/14/2025 | $171.15 | $169.83 (-0.77%) | $171.89 | $169.63 | 1.56 M | $11.27 B |
| 10/13/2025 | $164.92 | $171.96 (4.27%) | $172.63 | $163.52 | 1.58 M | $11.41 B |
| 10/10/2025 | $167.54 | $163.33 (-2.51%) | $168.52 | $163.25 | 1.02 M | $10.84 B |
| 10/09/2025 | $165.92 | $167.75 (1.1%) | $168.86 | $165.89 | 868.62 K | $11.13 B |
| 10/08/2025 | $166.75 | $165.87 (-0.53%) | $167.54 | $164.63 | 1.09 M | $11.01 B |
| 10/07/2025 | $166.02 | $166.56 (0.33%) | $167.35 | $164.42 | 974.85 K | $11.06 B |
| 10/06/2025 | $166.30 | $167.11 (0.49%) | $167.60 | $164.91 | 969.00 K | $11.09 B |
| 10/03/2025 | $164.53 | $166.49 (1.19%) | $166.92 | $163.97 | 872.65 K | $11.05 B |
| 10/02/2025 | $162.39 | $165.06 (1.64%) | $165.88 | $162.39 | 989.05 K | $10.96 B |
| 10/01/2025 | $165.26 | $162.81 (-1.48%) | $166.13 | $160.63 | 1.44 M | $10.81 B |
| 09/30/2025 | $166.00 | $166.15 (0.09%) | $166.44 | $164.64 | 1.37 M | $11.03 B |
| 09/29/2025 | $163.15 | $166.76 (2.21%) | $166.86 | $162.88 | 1.50 M | $11.07 B |
| 09/26/2025 | $163.71 | $162.53 (-0.72%) | $164.00 | $160.93 | 1.24 M | $10.79 B |
| 09/25/2025 | $161.82 | $163.01 (0.74%) | $164.02 | $160.68 | 1.29 M | $10.82 B |
| 09/24/2025 | $159.50 | $161.75 (1.41%) | $161.90 | $159.50 | 1.30 M | $10.74 B |
| 09/23/2025 | $159.27 | $159.64 (0.23%) | $159.93 | $157.94 | 1.20 M | $10.60 B |
| 09/22/2025 | $158.10 | $159.56 (0.92%) | $160.20 | $158.05 | 1.11 M | $10.59 B |
| 09/19/2025 | $160.80 | $158.24 (-1.59%) | $160.80 | $157.48 | 2.10 M | $10.50 B |
| 09/18/2025 | $163.50 | $159.78 (-2.28%) | $163.50 | $158.35 | 1.68 M | $10.61 B |
| 09/17/2025 | $165.65 | $164.30 (-0.81%) | $166.58 | $163.65 | 1.06 M | $10.91 B |
| 09/16/2025 | $165.04 | $165.61 (0.35%) | $166.00 | $163.26 | 1.13 M | $10.99 B |
| 09/15/2025 | $167.26 | $165.14 (-1.27%) | $168.42 | $165.03 | 926.96 K | $10.96 B |
| 09/12/2025 | $167.81 | $166.69 (-0.67%) | $167.81 | $165.88 | 874.30 K | $11.06 B |
| 09/11/2025 | $166.28 | $167.16 (0.53%) | $168.22 | $165.46 | 842.95 K | $11.09 B |
| 09/10/2025 | $167.80 | $166.08 (-1.03%) | $167.80 | $163.89 | 1.12 M | $11.02 B |
| 09/09/2025 | $167.08 | $168.12 (0.62%) | $168.61 | $165.99 | 1.28 M | $11.16 B |
| 09/08/2025 | $168.51 | $167.48 (-0.61%) | $168.83 | $166.92 | 1.08 M | $11.12 B |
| 09/05/2025 | $169.00 | $168.85 (-0.09%) | $170.69 | $167.84 | 1.07 M | $11.21 B |
| 09/04/2025 | $167.05 | $169.37 (1.39%) | $171.23 | $162.96 | 1.71 M | $11.24 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.
