-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
+3.11% -
3 MONTH PERFORMANCE
+1.85% -
6 MONTH PERFORMANCE
+13.21% -
YEAR-TO-DATE PERFORMANCE
+43.07% -
1 YEAR PERFORMANCE
+82.99%
Texas Roadhouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $178.55 | $174.90 (-2.04%) | $179.00 | $174.49 | 490,225 | $11.68 B |
| 09/26/2024 | $178.51 | $178.33 (-0.1%) | $180.69 | $177.19 | 555,981 | $11.91 B |
| 09/25/2024 | $176.66 | $177.13 (0.27%) | $179.32 | $175.28 | 560,339 | $11.83 B |
| 09/24/2024 | $175.96 | $175.58 (-0.22%) | $178.54 | $174.73 | 747,846 | $11.73 B |
| 09/23/2024 | $171.77 | $175.28 (2.04%) | $175.93 | $171.66 | 988,700 | $11.71 B |
| 09/20/2024 | $172.49 | $169.71 (-1.61%) | $173.00 | $169.26 | 1.41 M | $11.33 B |
| 09/19/2024 | $166.04 | $172.49 (3.88%) | $172.64 | $166.04 | 1.23 M | $11.52 B |
| 09/18/2024 | $165.54 | $163.11 (-1.47%) | $166.67 | $162.94 | 592,918 | $10.89 B |
| 09/17/2024 | $164.40 | $165.62 (0.74%) | $166.50 | $164.15 | 613,241 | $11.06 B |
| 09/16/2024 | $165.02 | $163.30 (-1.04%) | $167.44 | $163.09 | 869,000 | $10.91 B |
| 09/13/2024 | $162.09 | $163.92 (1.13%) | $164.32 | $162.09 | 716,800 | $10.95 B |
| 09/12/2024 | $163.33 | $161.85 (-0.91%) | $164.63 | $160.82 | 865,300 | $10.81 B |
| 09/11/2024 | $160.36 | $162.96 (1.62%) | $163.22 | $159.61 | 676,819 | $10.88 B |
| 09/10/2024 | $161.49 | $159.84 (-1.02%) | $162.09 | $156.44 | 992,108 | $10.67 B |
| 09/09/2024 | $162.46 | $161.26 (-0.74%) | $163.41 | $160.59 | 777,162 | $10.77 B |
| 09/06/2024 | $165.24 | $161.81 (-2.08%) | $167.25 | $160.96 | 611,031 | $10.81 B |
| 09/05/2024 | $168.28 | $165.24 (-1.81%) | $168.41 | $164.63 | 492,600 | $11.04 B |
| 09/04/2024 | $166.40 | $167.76 (0.82%) | $168.21 | $165.22 | 527,200 | $11.20 B |
| 09/03/2024 | $168.49 | $166.69 (-1.07%) | $170.14 | $165.76 | 896,130 | $11.13 B |
| 08/30/2024 | $169.14 | $168.75 (-0.23%) | $170.13 | $166.78 | 541,248 | $11.27 B |
| 08/29/2024 | $170.02 | $168.63 (-0.82%) | $171.11 | $168.37 | 427,856 | $11.26 B |
| 08/28/2024 | $168.24 | $169.60 (0.81%) | $170.00 | $167.95 | 667,940 | $11.33 B |
| 08/27/2024 | $167.00 | $169.01 (1.2%) | $169.36 | $166.52 | 534,100 | $11.29 B |
| 08/26/2024 | $168.71 | $167.79 (-0.55%) | $170.41 | $167.53 | 547,700 | $11.21 B |
| 08/23/2024 | $169.38 | $168.59 (-0.47%) | $171.98 | $167.93 | 517,152 | $11.26 B |
| 08/22/2024 | $169.89 | $168.32 (-0.92%) | $170.87 | $168.05 | 411,831 | $11.24 B |
| 08/21/2024 | $167.00 | $169.61 (1.56%) | $169.67 | $166.50 | 566,404 | $11.33 B |
| 08/20/2024 | $167.73 | $166.73 (-0.6%) | $169.97 | $165.09 | 810,150 | $11.14 B |
| 08/19/2024 | $167.34 | $168.12 (0.47%) | $169.13 | $167.09 | 737,000 | $11.23 B |
| 08/16/2024 | $169.43 | $167.26 (-1.28%) | $170.20 | $166.70 | 723,372 | $11.17 B |
| 08/15/2024 | $169.42 | $170.00 (0.34%) | $172.65 | $169.42 | 656,424 | $11.35 B |
| 08/14/2024 | $170.20 | $167.69 (-1.47%) | $170.34 | $166.49 | 599,300 | $11.20 B |
| 08/13/2024 | $167.67 | $169.71 (1.22%) | $170.64 | $166.22 | 605,441 | $11.33 B |
| 08/12/2024 | $168.46 | $166.97 (-0.88%) | $169.91 | $166.60 | 478,800 | $11.15 B |
| 08/09/2024 | $169.07 | $167.56 (-0.89%) | $169.07 | $166.55 | 491,100 | $11.19 B |
| 08/08/2024 | $165.74 | $168.09 (1.42%) | $169.55 | $164.87 | 464,951 | $11.23 B |
| 08/07/2024 | $167.31 | $164.73 (-1.54%) | $168.55 | $164.40 | 498,917 | $11.00 B |
| 08/06/2024 | $163.60 | $166.50 (1.77%) | $167.56 | $162.26 | 740,300 | $11.12 B |
| 08/05/2024 | $160.00 | $161.99 (1.24%) | $164.40 | $157.56 | 1.14 M | $10.82 B |
| 08/02/2024 | $170.57 | $166.13 (-2.6%) | $170.97 | $165.59 | 819,237 | $11.09 B |
| 08/01/2024 | $175.18 | $173.13 (-1.17%) | $177.72 | $170.58 | 720,793 | $11.56 B |
| 07/31/2024 | $175.00 | $174.61 (-0.22%) | $176.66 | $172.44 | 769,946 | $11.66 B |
| 07/30/2024 | $172.66 | $173.87 (0.7%) | $174.58 | $172.32 | 718,692 | $11.61 B |
| 07/29/2024 | $170.00 | $172.44 (1.44%) | $174.02 | $169.41 | 716,678 | $11.52 B |
| 07/26/2024 | $175.00 | $169.38 (-3.21%) | $175.00 | $169.03 | 1.48 M | $11.31 B |
| 07/25/2024 | $165.45 | $166.02 (0.34%) | $167.78 | $162.64 | 1.70 M | $11.09 B |
| 07/24/2024 | $171.52 | $165.46 (-3.53%) | $171.56 | $165.22 | 1.25 M | $11.05 B |
| 07/23/2024 | $173.60 | $172.23 (-0.79%) | $174.61 | $171.95 | 575,074 | $11.50 B |
| 07/22/2024 | $172.00 | $173.57 (0.91%) | $173.84 | $168.95 | 677,805 | $11.59 B |
| 07/19/2024 | $169.32 | $171.44 (1.25%) | $171.69 | $168.03 | 914,800 | $11.46 B |
| 07/18/2024 | $170.60 | $168.60 (-1.17%) | $170.60 | $166.53 | 1.08 M | $11.27 B |
| 07/17/2024 | $173.60 | $171.57 (-1.17%) | $175.51 | $171.51 | 921,100 | $11.47 B |
| 07/16/2024 | $171.14 | $173.99 (1.67%) | $174.20 | $169.77 | 671,649 | $11.63 B |
| 07/15/2024 | $169.75 | $169.70 (-0.03%) | $171.82 | $168.49 | 946,443 | $11.34 B |
| 07/12/2024 | $167.95 | $169.08 (0.67%) | $170.73 | $167.84 | 696,565 | $11.30 B |
| 07/11/2024 | $167.47 | $167.51 (0.02%) | $168.66 | $165.36 | 833,939 | $11.20 B |
| 07/10/2024 | $166.39 | $166.88 (0.29%) | $167.02 | $164.17 | 974,822 | $11.15 B |
| 07/09/2024 | $172.10 | $166.52 (-3.24%) | $172.81 | $166.19 | 812,923 | $11.13 B |
| 07/08/2024 | $171.74 | $171.56 (-0.1%) | $172.41 | $170.25 | 571,338 | $11.47 B |
| 07/05/2024 | $167.40 | $170.68 (1.96%) | $171.03 | $166.12 | 694,728 | $11.41 B |
| 07/03/2024 | $168.09 | $166.64 (-0.86%) | $168.09 | $166.26 | 355,800 | $11.14 B |
| 07/02/2024 | $170.45 | $167.61 (-1.67%) | $170.55 | $166.88 | 657,700 | $11.20 B |
| 07/01/2024 | $172.85 | $170.36 (-1.44%) | $173.04 | $163.53 | 1.27 M | $11.39 B |
| 06/28/2024 | $174.37 | $171.71 (-1.53%) | $175.72 | $170.61 | 1.55 M | $11.48 B |