5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-9.69%
3 MONTH PERFORMANCE
-8.69%
6 MONTH PERFORMANCE
-6.49%
YEAR-TO-DATE PERFORMANCE
-7.42%
1 YEAR PERFORMANCE
+12.67%
Texas Roadhouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $166.03 | $167.05 (0.61%) | $170.37 | $164.90 | 1.50 M | $11.14 B |
| 04/02/2025 | $166.89 | $172.22 (3.19%) | $173.20 | $166.89 | 771,100 | $11.48 B |
| 04/01/2025 | $166.75 | $168.92 (1.3%) | $169.61 | $166.27 | 900,550 | $11.26 B |
| 03/31/2025 | $168.80 | $166.63 (-1.29%) | $168.80 | $163.32 | 1.87 M | $11.11 B |
| 03/28/2025 | $175.93 | $171.05 (-2.77%) | $177.00 | $170.36 | 951,356 | $11.41 B |
| 03/27/2025 | $174.76 | $174.74 (-0.01%) | $177.77 | $173.03 | 712,437 | $11.65 B |
| 03/26/2025 | $178.00 | $175.53 (-1.39%) | $179.59 | $174.85 | 718,900 | $11.70 B |
| 03/25/2025 | $175.85 | $177.50 (0.94%) | $178.13 | $175.57 | 768,805 | $11.84 B |
| 03/24/2025 | $173.02 | $175.87 (1.65%) | $176.33 | $172.72 | 1.27 M | $11.73 B |
| 03/21/2025 | $168.73 | $169.88 (0.68%) | $171.27 | $167.88 | 1.55 M | $11.33 B |
| 03/20/2025 | $169.34 | $170.75 (0.83%) | $173.76 | $169.34 | 1.01 M | $11.39 B |
| 03/19/2025 | $166.37 | $170.04 (2.21%) | $170.83 | $166.37 | 906,865 | $11.34 B |
| 03/18/2025 | $170.50 | $167.09 (-2%) | $170.50 | $166.95 | 1.01 M | $11.14 B |
| 03/17/2025 | $172.25 | $171.95 (-0.17%) | $174.10 | $171.43 | 1.04 M | $11.47 B |
| 03/14/2025 | $169.79 | $172.49 (1.59%) | $173.22 | $168.49 | 1.18 M | $11.50 B |
| 03/13/2025 | $175.00 | $167.78 (-4.13%) | $175.16 | $166.99 | 1.47 M | $11.19 B |
| 03/12/2025 | $177.59 | $175.39 (-1.24%) | $179.35 | $173.37 | 1.14 M | $11.70 B |
| 03/11/2025 | $178.30 | $177.12 (-0.66%) | $180.21 | $175.25 | 1.33 M | $11.81 B |
| 03/10/2025 | $178.99 | $178.33 (-0.37%) | $183.57 | $176.48 | 1.82 M | $11.89 B |
| 03/07/2025 | $179.09 | $179.03 (-0.03%) | $179.95 | $172.04 | 1.32 M | $11.94 B |
| 03/06/2025 | $183.38 | $179.23 (-2.26%) | $184.21 | $178.13 | 1.17 M | $11.95 B |
| 03/05/2025 | $185.00 | $185.86 (0.46%) | $187.06 | $183.19 | 990,881 | $12.39 B |
| 03/04/2025 | $180.51 | $184.98 (2.48%) | $186.97 | $176.87 | 1.54 M | $12.33 B |
| 03/03/2025 | $184.10 | $181.21 (-1.57%) | $185.95 | $180.87 | 1.45 M | $12.08 B |
| 02/28/2025 | $177.85 | $184.09 (3.51%) | $184.17 | $177.50 | 1.94 M | $12.28 B |
| 02/27/2025 | $175.60 | $177.90 (1.31%) | $179.57 | $173.94 | 1.55 M | $11.86 B |
| 02/26/2025 | $176.35 | $175.71 (-0.36%) | $178.47 | $174.76 | 1.45 M | $11.72 B |
| 02/25/2025 | $172.10 | $174.88 (1.62%) | $176.24 | $168.49 | 1.79 M | $11.66 B |
| 02/24/2025 | $168.26 | $172.05 (2.25%) | $173.04 | $168.26 | 1.68 M | $11.47 B |
| 02/21/2025 | $170.64 | $169.13 (-0.88%) | $173.90 | $167.35 | 2.70 M | $11.28 B |
| 02/20/2025 | $173.41 | $171.57 (-1.06%) | $174.77 | $169.50 | 2.19 M | $11.44 B |
| 02/19/2025 | $175.27 | $174.02 (-0.71%) | $176.00 | $173.11 | 1.50 M | $11.60 B |
| 02/18/2025 | $172.40 | $177.48 (2.95%) | $177.55 | $172.05 | 1.79 M | $11.83 B |
| 02/14/2025 | $171.72 | $171.70 (-0.01%) | $172.82 | $169.68 | 1.06 M | $11.45 B |
| 02/13/2025 | $169.06 | $171.43 (1.4%) | $171.75 | $169.06 | 966,003 | $11.43 B |
| 02/12/2025 | $168.92 | $168.52 (-0.24%) | $170.27 | $168.18 | 1.13 M | $11.24 B |
| 02/11/2025 | $172.89 | $170.77 (-1.23%) | $174.00 | $169.51 | 1.24 M | $11.39 B |
| 02/10/2025 | $176.22 | $173.60 (-1.49%) | $177.95 | $172.42 | 1.33 M | $11.58 B |
| 02/07/2025 | $178.02 | $175.96 (-1.16%) | $178.15 | $175.09 | 1.19 M | $11.73 B |
| 02/06/2025 | $181.99 | $178.45 (-1.95%) | $182.26 | $176.82 | 1.15 M | $11.90 B |
| 02/05/2025 | $182.00 | $181.16 (-0.46%) | $182.00 | $176.58 | 1.25 M | $12.08 B |
| 02/04/2025 | $182.80 | $182.02 (-0.43%) | $185.35 | $180.19 | 1.46 M | $12.14 B |
| 02/03/2025 | $179.13 | $183.49 (2.43%) | $183.83 | $178.82 | 660,838 | $12.24 B |
| 01/31/2025 | $182.14 | $181.10 (-0.57%) | $182.37 | $179.08 | 853,658 | $12.08 B |
| 01/30/2025 | $183.28 | $182.65 (-0.34%) | $185.00 | $181.29 | 639,531 | $12.18 B |
| 01/29/2025 | $181.88 | $182.04 (0.09%) | $183.53 | $180.48 | 773,044 | $12.14 B |
| 01/28/2025 | $180.16 | $180.91 (0.42%) | $181.90 | $177.86 | 819,533 | $12.06 B |
| 01/27/2025 | $177.46 | $181.19 (2.1%) | $182.37 | $175.46 | 947,397 | $12.08 B |
| 01/24/2025 | $178.20 | $178.55 (0.2%) | $178.86 | $175.40 | 854,820 | $11.91 B |
| 01/23/2025 | $179.30 | $179.13 (-0.09%) | $179.57 | $177.97 | 802,114 | $11.94 B |
| 01/22/2025 | $182.24 | $180.04 (-1.21%) | $182.62 | $178.75 | 679,781 | $12.01 B |
| 01/21/2025 | $180.94 | $182.04 (0.61%) | $183.59 | $180.07 | 1.39 M | $12.14 B |
| 01/17/2025 | $179.69 | $178.95 (-0.41%) | $181.56 | $177.86 | 826,396 | $11.93 B |
| 01/16/2025 | $179.14 | $178.32 (-0.46%) | $180.76 | $178.03 | 648,049 | $11.89 B |
| 01/15/2025 | $182.02 | $179.29 (-1.5%) | $182.39 | $177.94 | 693,042 | $11.96 B |
| 01/14/2025 | $181.35 | $179.33 (-1.11%) | $182.37 | $178.64 | 1.16 M | $11.96 B |
| 01/13/2025 | $176.23 | $180.32 (2.32%) | $180.67 | $173.65 | 920,107 | $12.02 B |
| 01/10/2025 | $179.46 | $178.12 (-0.75%) | $181.65 | $177.13 | 1.19 M | $11.88 B |
| 01/08/2025 | $179.17 | $182.05 (1.61%) | $182.43 | $176.41 | 873,456 | $12.14 B |
| 01/07/2025 | $180.20 | $181.27 (0.59%) | $181.50 | $177.91 | 980,581 | $12.09 B |
| 01/06/2025 | $184.00 | $180.97 (-1.65%) | $184.43 | $179.66 | 665,200 | $12.07 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.
