5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
+8.10%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
+8.98%
1 YEAR PERFORMANCE
+5.36%
Texas Roadhouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $181.73 | $180.90 (-0.46%) | $183.50 | $179.48 | 1.04 M | $12.04 B |
| 02/12/2026 | $185.50 | $181.92 (-1.93%) | $188.00 | $180.49 | 1.27 M | $12.10 B |
| 02/11/2026 | $183.63 | $183.37 (-0.14%) | $184.66 | $181.53 | 823.53 K | $12.20 B |
| 02/10/2026 | $183.66 | $182.68 (-0.53%) | $186.72 | $182.45 | 933.90 K | $12.16 B |
| 02/09/2026 | $191.58 | $187.67 (-2.04%) | $192.00 | $187.00 | 663.12 K | $12.49 B |
| 02/06/2026 | $185.94 | $190.97 (2.71%) | $191.51 | $184.89 | 1.09 M | $12.71 B |
| 02/05/2026 | $186.94 | $185.96 (-0.52%) | $190.00 | $184.91 | 570.55 K | $12.37 B |
| 02/04/2026 | $185.00 | $185.48 (0.26%) | $187.88 | $184.79 | 757.40 K | $12.34 B |
| 02/03/2026 | $181.79 | $184.29 (1.38%) | $184.90 | $178.78 | 676.32 K | $12.26 B |
| 02/02/2026 | $181.10 | $182.60 (0.83%) | $183.28 | $178.35 | 877.23 K | $12.15 B |
| 01/30/2026 | $183.74 | $179.86 (-2.11%) | $183.78 | $178.16 | 983.14 K | $11.97 B |
| 01/29/2026 | $181.91 | $184.02 (1.16%) | $184.80 | $180.53 | 623.10 K | $12.24 B |
| 01/28/2026 | $188.28 | $181.75 (-3.47%) | $189.86 | $180.71 | 735.69 K | $12.09 B |
| 01/27/2026 | $185.62 | $184.96 (-0.36%) | $188.53 | $184.53 | 657.10 K | $12.31 B |
| 01/26/2026 | $188.69 | $186.14 (-1.35%) | $190.10 | $184.32 | 1.12 M | $12.39 B |
| 01/23/2026 | $190.87 | $190.65 (-0.12%) | $192.66 | $189.40 | 733.54 K | $12.69 B |
| 01/22/2026 | $192.84 | $191.25 (-0.82%) | $195.00 | $191.04 | 724.42 K | $12.73 B |
| 01/21/2026 | $194.77 | $191.36 (-1.75%) | $195.62 | $189.19 | 955.63 K | $12.73 B |
| 01/20/2026 | $194.33 | $194.75 (0.22%) | $197.00 | $192.11 | 1.14 M | $12.96 B |
| 01/16/2026 | $193.01 | $194.49 (0.77%) | $194.92 | $191.72 | 877.03 K | $12.94 B |
| 01/15/2026 | $189.66 | $193.60 (2.08%) | $193.81 | $189.51 | 1.04 M | $12.88 B |
| 01/14/2026 | $187.97 | $189.09 (0.6%) | $189.82 | $186.90 | 830.74 K | $12.58 B |
| 01/13/2026 | $186.05 | $189.74 (1.98%) | $189.88 | $185.12 | 1.12 M | $12.62 B |
| 01/12/2026 | $182.63 | $188.03 (2.96%) | $188.21 | $180.73 | 1.53 M | $12.51 B |
| 01/09/2026 | $180.00 | $183.15 (1.75%) | $183.40 | $180.00 | 719.40 K | $12.19 B |
| 01/08/2026 | $179.70 | $180.57 (0.48%) | $181.62 | $178.56 | 839.73 K | $12.01 B |
| 01/07/2026 | $178.08 | $180.79 (1.52%) | $182.91 | $177.86 | 1.26 M | $12.03 B |
| 01/06/2026 | $173.72 | $177.96 (2.44%) | $179.65 | $173.24 | 928.24 K | $11.84 B |
| 01/05/2026 | $171.22 | $174.32 (1.81%) | $176.98 | $171.13 | 1.00 M | $11.60 B |
| 01/02/2026 | $165.74 | $171.36 (3.39%) | $171.45 | $165.74 | 664.30 K | $11.40 B |
| 12/31/2025 | $167.00 | $166.00 (-0.6%) | $168.11 | $165.85 | 595.00 K | $11.05 B |
| 12/30/2025 | $167.32 | $167.40 (0.05%) | $168.28 | $166.77 | 591.94 K | $11.14 B |
| 12/29/2025 | $169.67 | $168.22 (-0.85%) | $170.33 | $167.69 | 647.26 K | $11.19 B |
| 12/26/2025 | $170.62 | $170.75 (0.08%) | $170.94 | $169.37 | 538.90 K | $11.36 B |
| 12/24/2025 | $167.74 | $170.80 (1.82%) | $171.19 | $167.26 | 450.21 K | $11.36 B |
| 12/23/2025 | $172.80 | $167.17 (-3.26%) | $173.25 | $166.41 | 930.35 K | $11.12 B |
| 12/22/2025 | $175.46 | $173.69 (-1.01%) | $176.49 | $173.53 | 1.14 M | $11.56 B |
| 12/19/2025 | $174.79 | $175.77 (0.56%) | $176.50 | $174.17 | 1.89 M | $11.70 B |
| 12/18/2025 | $173.23 | $174.25 (0.59%) | $174.95 | $171.97 | 1.26 M | $11.59 B |
| 12/17/2025 | $169.87 | $171.51 (0.97%) | $172.19 | $168.50 | 1.15 M | $11.41 B |
| 12/16/2025 | $168.75 | $165.79 (-1.75%) | $170.55 | $165.10 | 776.30 K | $11.03 B |
| 12/15/2025 | $168.32 | $169.71 (0.83%) | $169.91 | $167.61 | 732.02 K | $11.29 B |
| 12/12/2025 | $168.31 | $168.24 (-0.04%) | $170.80 | $167.40 | 646.40 K | $11.19 B |
| 12/11/2025 | $166.21 | $167.36 (0.69%) | $169.12 | $166.21 | 591.11 K | $11.14 B |
| 12/10/2025 | $164.95 | $166.21 (0.76%) | $167.09 | $164.51 | 870.76 K | $11.06 B |
| 12/09/2025 | $165.17 | $164.95 (-0.13%) | $166.75 | $164.56 | 702.30 K | $10.98 B |
| 12/08/2025 | $166.72 | $165.05 (-1%) | $167.45 | $164.66 | 636.72 K | $10.98 B |
| 12/05/2025 | $167.39 | $166.27 (-0.67%) | $168.67 | $165.75 | 867.22 K | $11.06 B |
| 12/04/2025 | $169.50 | $167.13 (-1.4%) | $169.69 | $166.18 | 685.64 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 |
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.
