-
5 DAY PERFORMANCE
-2.61% -
1 MONTH PERFORMANCE
+5.68% -
3 MONTH PERFORMANCE
+20.98% -
6 MONTH PERFORMANCE
+16.87% -
YEAR-TO-DATE PERFORMANCE
+63.55% -
1 YEAR PERFORMANCE
+76.61%
Texas Roadhouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $196.00 | $199.86 (1.97%) | $200.14 | $193.56 | 1.09 M | $13.33 B |
| 12/03/2024 | $197.53 | $196.10 (-0.72%) | $199.42 | $195.16 | 739,370 | $13.08 B |
| 12/02/2024 | $203.98 | $198.20 (-2.83%) | $205.11 | $197.92 | 719,014 | $13.22 B |
| 11/29/2024 | $204.84 | $205.27 (0.21%) | $206.04 | $204.11 | 398,700 | $13.69 B |
| 11/27/2024 | $205.00 | $203.36 (-0.8%) | $205.85 | $202.59 | 695,300 | $13.56 B |
| 11/26/2024 | $202.51 | $204.71 (1.09%) | $204.94 | $201.22 | 739,255 | $13.65 B |
| 11/25/2024 | $196.01 | $202.12 (3.12%) | $203.03 | $196.01 | 876,948 | $13.48 B |
| 11/22/2024 | $192.96 | $194.90 (1.01%) | $196.15 | $192.96 | 829,436 | $13.00 B |
| 11/21/2024 | $193.72 | $192.56 (-0.6%) | $194.56 | $192.39 | 553,114 | $12.84 B |
| 11/20/2024 | $193.24 | $193.41 (0.09%) | $193.71 | $192.26 | 512,300 | $12.90 B |
| 11/19/2024 | $193.37 | $193.62 (0.13%) | $194.82 | $192.01 | 496,984 | $12.92 B |
| 11/18/2024 | $197.88 | $195.77 (-1.07%) | $199.04 | $194.73 | 566,099 | $13.06 B |
| 11/15/2024 | $199.05 | $197.99 (-0.53%) | $200.00 | $197.27 | 592,412 | $13.21 B |
| 11/14/2024 | $200.99 | $198.91 (-1.03%) | $203.32 | $198.25 | 697,500 | $13.27 B |
| 11/13/2024 | $196.37 | $200.59 (2.15%) | $201.35 | $196.37 | 671,100 | $13.38 B |
| 11/12/2024 | $194.94 | $196.19 (0.64%) | $197.75 | $194.50 | 770,200 | $13.09 B |
| 11/11/2024 | $198.99 | $194.48 (-2.27%) | $199.45 | $194.21 | 554,666 | $12.97 B |
| 11/08/2024 | $197.00 | $197.77 (0.39%) | $199.48 | $196.79 | 504,653 | $13.19 B |
| 11/07/2024 | $198.79 | $196.59 (-1.11%) | $201.24 | $196.48 | 783,112 | $13.11 B |
| 11/06/2024 | $198.00 | $197.97 (-0.02%) | $201.22 | $196.69 | 1.20 M | $13.21 B |
| 11/05/2024 | $185.61 | $189.17 (1.92%) | $189.41 | $185.50 | 616,320 | $12.62 B |
| 11/04/2024 | $186.29 | $185.41 (-0.47%) | $187.09 | $184.56 | 580,026 | $12.37 B |
| 11/01/2024 | $191.45 | $187.52 (-2.05%) | $192.51 | $187.21 | 1.15 M | $12.51 B |
| 10/31/2024 | $193.90 | $191.12 (-1.43%) | $196.16 | $191.04 | 921,338 | $12.75 B |
| 10/30/2024 | $193.79 | $193.95 (0.08%) | $196.29 | $193.66 | 885,242 | $12.94 B |
| 10/29/2024 | $188.67 | $193.18 (2.39%) | $193.23 | $187.44 | 907,451 | $12.89 B |
| 10/28/2024 | $189.39 | $188.11 (-0.68%) | $189.42 | $186.68 | 826,127 | $12.55 B |
| 10/25/2024 | $184.00 | $187.38 (1.84%) | $189.97 | $183.05 | 1.49 M | $12.50 B |
| 10/24/2024 | $179.26 | $180.90 (0.91%) | $182.21 | $178.23 | 1.57 M | $12.07 B |
| 10/23/2024 | $179.38 | $178.99 (-0.22%) | $180.25 | $177.81 | 539,384 | $11.94 B |
| 10/22/2024 | $180.05 | $180.43 (0.21%) | $181.41 | $178.28 | 755,900 | $12.04 B |
| 10/21/2024 | $182.76 | $181.02 (-0.95%) | $182.94 | $180.16 | 589,157 | $12.07 B |
| 10/18/2024 | $182.69 | $183.89 (0.66%) | $184.12 | $181.95 | 508,865 | $12.28 B |
| 10/17/2024 | $183.61 | $182.30 (-0.71%) | $184.19 | $181.31 | 357,533 | $12.17 B |
| 10/16/2024 | $180.80 | $182.66 (1.03%) | $182.88 | $180.75 | 674,909 | $12.20 B |
| 10/15/2024 | $176.05 | $181.61 (3.16%) | $181.97 | $175.64 | 878,333 | $12.13 B |
| 10/14/2024 | $175.29 | $176.05 (0.43%) | $176.50 | $174.75 | 465,659 | $11.76 B |
| 10/11/2024 | $173.90 | $175.70 (1.04%) | $177.55 | $173.53 | 557,581 | $11.73 B |
| 10/10/2024 | $175.11 | $174.04 (-0.61%) | $175.57 | $173.35 | 433,044 | $11.62 B |
| 10/09/2024 | $176.42 | $175.98 (-0.25%) | $177.26 | $175.03 | 486,246 | $11.75 B |
| 10/08/2024 | $175.94 | $176.86 (0.52%) | $179.65 | $175.94 | 505,428 | $11.81 B |
| 10/07/2024 | $177.65 | $175.53 (-1.19%) | $178.25 | $173.82 | 747,465 | $11.72 B |
| 10/04/2024 | $177.98 | $178.65 (0.38%) | $179.42 | $176.64 | 436,839 | $11.93 B |
| 10/03/2024 | $176.40 | $175.55 (-0.48%) | $177.34 | $174.50 | 554,206 | $11.72 B |
| 10/02/2024 | $176.71 | $178.23 (0.86%) | $178.40 | $172.86 | 531,329 | $11.90 B |
| 10/01/2024 | $176.61 | $177.22 (0.35%) | $178.14 | $175.12 | 532,308 | $11.84 B |
| 09/30/2024 | $175.62 | $176.60 (0.56%) | $177.06 | $174.26 | 641,039 | $11.79 B |
| 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 |