5 DAY PERFORMANCE
+8.98%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
-9.67%
6 MONTH PERFORMANCE
+7.32%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
+0.73%
Texas Roadhouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $160.99 | $159.69 (-0.81%) | $162.02 | $158.04 | 1.19 M | $10.48 B |
| 05/05/2026 | $155.75 | $158.03 (1.46%) | $158.73 | $155.22 | 697.18 K | $10.44 B |
| 05/04/2026 | $158.32 | $155.88 (-1.54%) | $159.36 | $153.82 | 1.08 M | $10.30 B |
| 05/01/2026 | $160.87 | $158.29 (-1.6%) | $162.01 | $157.50 | 1.29 M | $10.46 B |
| 04/30/2026 | $160.40 | $160.99 (0.37%) | $162.59 | $160.01 | 1.06 M | $10.64 B |
| 04/29/2026 | $158.19 | $159.82 (1.03%) | $161.25 | $158.08 | 1.25 M | $10.56 B |
| 04/28/2026 | $158.26 | $158.31 (0.03%) | $159.99 | $157.08 | 1.05 M | $10.46 B |
| 04/27/2026 | $159.64 | $157.87 (-1.11%) | $160.26 | $156.92 | 1.39 M | $10.43 B |
| 04/24/2026 | $160.46 | $159.78 (-0.42%) | $161.57 | $159.08 | 1.12 M | $10.56 B |
| 04/23/2026 | $158.69 | $160.44 (1.1%) | $160.98 | $158.12 | 921.35 K | $10.60 B |
| 04/22/2026 | $161.19 | $158.15 (-1.89%) | $161.69 | $157.36 | 911.22 K | $10.45 B |
| 04/21/2026 | $163.78 | $161.05 (-1.67%) | $164.22 | $160.05 | 770.81 K | $10.64 B |
| 04/20/2026 | $163.61 | $163.80 (0.12%) | $164.41 | $162.42 | 897.74 K | $10.82 B |
| 04/17/2026 | $162.00 | $165.08 (1.9%) | $167.54 | $161.85 | 1.21 M | $10.91 B |
| 04/16/2026 | $161.95 | $159.95 (-1.23%) | $162.68 | $159.01 | 1.22 M | $10.57 B |
| 04/15/2026 | $163.01 | $163.03 (0.01%) | $164.81 | $162.29 | 1.03 M | $10.77 B |
| 04/14/2026 | $162.40 | $164.29 (1.16%) | $164.72 | $162.12 | 751.61 K | $10.86 B |
| 04/13/2026 | $163.32 | $162.48 (-0.51%) | $163.32 | $159.79 | 1.13 M | $10.74 B |
| 04/10/2026 | $164.74 | $163.69 (-0.64%) | $165.49 | $162.82 | 752.10 K | $10.82 B |
| 04/09/2026 | $165.07 | $164.58 (-0.3%) | $166.33 | $163.51 | 966.30 K | $10.88 B |
| 04/08/2026 | $166.60 | $166.78 (0.11%) | $169.10 | $166.05 | 1.13 M | $11.02 B |
| 04/07/2026 | $163.07 | $159.94 (-1.92%) | $163.28 | $159.75 | 1.28 M | $10.57 B |
| 04/06/2026 | $162.29 | $163.28 (0.61%) | $163.94 | $161.33 | 1.00 M | $10.79 B |
| 04/02/2026 | $160.19 | $162.98 (1.74%) | $163.26 | $157.13 | 979.91 K | $10.77 B |
| 04/01/2026 | $165.14 | $162.06 (-1.87%) | $166.32 | $161.84 | 1.06 M | $10.71 B |
| 03/31/2026 | $164.17 | $165.14 (0.59%) | $167.18 | $162.50 | 1.03 M | $10.91 B |
| 03/30/2026 | $161.09 | $162.32 (0.76%) | $163.50 | $159.99 | 1.18 M | $10.73 B |
| 03/27/2026 | $165.39 | $160.18 (-3.15%) | $166.03 | $158.89 | 1.11 M | $10.58 B |
| 03/26/2026 | $168.66 | $166.35 (-1.37%) | $170.21 | $165.92 | 711.10 K | $10.99 B |
| 03/25/2026 | $168.44 | $169.08 (0.38%) | $169.52 | $164.96 | 967.70 K | $11.17 B |
| 03/24/2026 | $165.07 | $167.92 (1.73%) | $168.74 | $164.51 | 920.98 K | $11.10 B |
| 03/23/2026 | $173.61 | $167.20 (-3.69%) | $174.44 | $166.29 | 1.53 M | $11.05 B |
| 03/20/2026 | $171.77 | $170.89 (-0.51%) | $172.76 | $169.67 | 1.87 M | $11.29 B |
| 03/19/2026 | $167.01 | $171.63 (2.77%) | $172.25 | $167.00 | 1.45 M | $11.34 B |
| 03/18/2026 | $169.47 | $168.60 (-0.51%) | $169.93 | $166.37 | 729.20 K | $11.14 B |
| 03/17/2026 | $171.59 | $170.94 (-0.38%) | $173.15 | $170.81 | 492.55 K | $11.30 B |
| 03/16/2026 | $171.42 | $171.23 (-0.11%) | $172.25 | $170.58 | 682.65 K | $11.31 B |
| 03/13/2026 | $171.71 | $170.24 (-0.86%) | $173.88 | $169.17 | 587.91 K | $11.25 B |
| 03/12/2026 | $170.76 | $169.44 (-0.77%) | $171.09 | $168.41 | 931.13 K | $11.20 B |
| 03/11/2026 | $172.14 | $172.12 (-0.01%) | $173.16 | $170.75 | 518.50 K | $11.37 B |
| 03/10/2026 | $171.00 | $172.14 (0.67%) | $174.22 | $170.63 | 779.42 K | $11.37 B |
| 03/09/2026 | $169.03 | $172.50 (2.05%) | $172.76 | $164.71 | 1.24 M | $11.40 B |
| 03/06/2026 | $173.01 | $171.54 (-0.85%) | $173.01 | $167.34 | 1.06 M | $11.34 B |
| 03/05/2026 | $178.18 | $175.04 (-1.76%) | $180.02 | $174.83 | 929.17 K | $11.57 B |
| 03/04/2026 | $181.78 | $178.70 (-1.69%) | $182.61 | $178.07 | 1.06 M | $11.81 B |
| 03/03/2026 | $177.53 | $181.23 (2.08%) | $181.87 | $176.15 | 637.90 K | $11.98 B |
| 03/02/2026 | $181.22 | $180.19 (-0.57%) | $181.22 | $177.90 | 639.55 K | $11.91 B |
| 02/27/2026 | $183.11 | $182.87 (-0.13%) | $183.11 | $177.90 | 855.40 K | $12.08 B |
| 02/26/2026 | $182.70 | $184.37 (0.91%) | $185.50 | $181.50 | 881.34 K | $12.18 B |
| 02/25/2026 | $180.69 | $181.78 (0.6%) | $181.89 | $179.54 | 963.20 K | $12.01 B |
| 02/24/2026 | $177.93 | $180.69 (1.55%) | $180.90 | $177.21 | 916.31 K | $11.94 B |
| 02/23/2026 | $177.14 | $177.93 (0.45%) | $179.06 | $173.06 | 1.03 M | $11.76 B |
| 02/20/2026 | $186.84 | $178.82 (-4.29%) | $188.90 | $176.11 | 2.84 M | $11.82 B |
| 02/19/2026 | $184.11 | $182.53 (-0.86%) | $186.51 | $182.05 | 2.45 M | $12.06 B |
| 02/18/2026 | $186.77 | $186.87 (0.05%) | $190.66 | $186.76 | 1.47 M | $12.35 B |
| 02/17/2026 | $183.61 | $186.90 (1.79%) | $187.00 | $180.95 | 1.10 M | $12.35 B |
| 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 |
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.
