5 DAY PERFORMANCE
-5.49%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
-17.14%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
+7.32%
Texas Roadhouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $196.66 | $191.79 (-2.48%) | $198.85 | $190.08 | 2.45 M | $12.59 B |
| 11/04/2026 | $188.23 | $196.45 (4.37%) | $196.70 | $187.00 | 1.51 M | $12.89 B |
| 11/03/2026 | $187.16 | $184.49 (-1.43%) | $188.24 | $183.48 | 985.23 K | $12.11 B |
| 11/02/2026 | $183.08 | $187.17 (2.23%) | $188.29 | $182.10 | 863.40 K | $12.28 B |
| 10/30/2026 | $184.44 | $182.52 (-1.04%) | $185.30 | $181.72 | 808.83 K | $11.99 B |
| 10/29/2026 | $177.28 | $182.96 (3.2%) | $183.69 | $176.41 | 1.79 M | $12.02 B |
| 10/28/2026 | $167.50 | $174.75 (4.33%) | $176.90 | $166.42 | 2.48 M | $11.48 B |
| 10/27/2026 | $165.79 | $166.71 (0.55%) | $167.06 | $163.69 | 883.80 K | $10.95 B |
| 10/26/2026 | $166.47 | $165.82 (-0.39%) | $168.34 | $161.75 | 1.20 M | $10.89 B |
| 10/23/2026 | $170.18 | $165.66 (-2.66%) | $171.74 | $164.65 | 1.01 M | $10.88 B |
| 10/22/2026 | $168.30 | $172.78 (2.66%) | $172.90 | $167.02 | 1.28 M | $11.35 B |
| 10/21/2026 | $168.57 | $167.82 (-0.44%) | $168.97 | $166.00 | 1.10 M | $11.03 B |
| 10/20/2026 | $170.30 | $169.21 (-0.64%) | $172.31 | $168.79 | 909.65 K | $11.12 B |
| 10/19/2026 | $168.40 | $170.26 (1.1%) | $170.47 | $167.00 | 1.07 M | $11.19 B |
| 10/16/2026 | $171.50 | $168.40 (-1.81%) | $172.53 | $166.15 | 1.65 M | $11.06 B |
| 10/15/2026 | $169.80 | $170.97 (0.69%) | $172.94 | $168.28 | 2.11 M | $11.23 B |
| 10/14/2026 | $163.34 | $166.64 (2.02%) | $166.65 | $162.01 | 1.36 M | $10.95 B |
| 10/13/2026 | $159.31 | $162.18 (1.8%) | $163.17 | $158.07 | 1.12 M | $10.65 B |
| 10/12/2026 | $161.50 | $158.81 (-1.67%) | $161.82 | $158.10 | 1.50 M | $10.43 B |
| 10/09/2026 | $162.76 | $161.50 (-0.77%) | $164.12 | $161.04 | 1.16 M | $10.61 B |
| 10/08/2026 | $162.25 | $162.76 (0.31%) | $164.57 | $161.77 | 1.42 M | $10.69 B |
| 10/07/2026 | $163.69 | $162.48 (-0.74%) | $164.37 | $161.12 | 1.46 M | $10.67 B |
| 10/06/2026 | $160.00 | $163.57 (2.23%) | $165.46 | $158.43 | 1.91 M | $10.75 B |
| 10/05/2026 | $159.52 | $158.97 (-0.34%) | $160.75 | $154.86 | 2.16 M | $10.44 B |
| 10/02/2026 | $157.00 | $156.14 (-0.55%) | $158.63 | $155.40 | 1.17 M | $10.26 B |
| 10/01/2026 | $156.22 | $156.70 (0.31%) | $157.07 | $154.57 | 1.04 M | $10.29 B |
| 09/30/2026 | $157.96 | $156.34 (-1.03%) | $158.34 | $155.84 | 1.26 M | $10.27 B |
| 09/29/2026 | $158.78 | $157.21 (-0.99%) | $160.57 | $156.20 | 1.09 M | $10.33 B |
| 09/28/2026 | $159.51 | $158.45 (-0.66%) | $162.32 | $157.29 | 1.67 M | $10.41 B |
| 09/25/2026 | $161.81 | $159.75 (-1.27%) | $162.93 | $158.20 | 1.58 M | $10.49 B |
| 09/24/2026 | $163.57 | $161.55 (-1.23%) | $164.63 | $159.42 | 1.47 M | $10.61 B |
| 09/23/2026 | $165.55 | $164.84 (-0.43%) | $165.78 | $163.34 | 1.51 M | $10.83 B |
| 09/22/2026 | $166.35 | $166.12 (-0.14%) | $168.83 | $165.24 | 1.26 M | $10.91 B |
| 09/21/2026 | $168.01 | $165.54 (-1.47%) | $168.90 | $165.00 | 1.16 M | $10.88 B |
| 09/18/2026 | $167.54 | $167.56 (0.01%) | $168.08 | $165.51 | 1.63 M | $11.01 B |
| 09/17/2026 | $170.72 | $166.79 (-2.3%) | $171.67 | $166.64 | 940.30 K | $10.96 B |
| 09/16/2026 | $172.19 | $170.07 (-1.23%) | $174.65 | $169.67 | 1.12 M | $11.17 B |
| 09/15/2026 | $180.10 | $169.68 (-5.79%) | $180.11 | $168.12 | 1.48 M | $11.15 B |
| 09/14/2026 | $180.03 | $181.12 (0.61%) | $182.19 | $177.87 | 1.40 M | $11.90 B |
| 09/11/2026 | $181.05 | $181.22 (0.09%) | $182.32 | $177.33 | 1.01 M | $11.91 B |
| 09/10/2026 | $179.26 | $181.05 (1%) | $181.50 | $178.00 | 1.10 M | $11.89 B |
| 09/09/2026 | $180.50 | $179.27 (-0.68%) | $181.69 | $178.62 | 895.20 K | $11.78 B |
| 09/08/2026 | $189.56 | $182.84 (-3.55%) | $190.88 | $182.51 | 814.69 K | $12.01 B |
| 09/04/2026 | $188.77 | $189.56 (0.42%) | $191.87 | $188.69 | 471.24 K | $12.45 B |
| 09/03/2026 | $191.26 | $189.06 (-1.15%) | $191.36 | $187.07 | 884.95 K | $12.42 B |
| 09/02/2026 | $191.71 | $190.88 (-0.43%) | $194.19 | $190.87 | 784.05 K | $12.54 B |
| 09/01/2026 | $192.69 | $191.57 (-0.58%) | $196.76 | $191.26 | 916.39 K | $12.59 B |
| 08/31/2026 | $198.08 | $195.60 (-1.25%) | $199.90 | $194.79 | 572.23 K | $12.85 B |
| 08/28/2026 | $200.24 | $198.99 (-0.62%) | $201.21 | $198.43 | 435.22 K | $13.07 B |
| 08/27/2026 | $201.80 | $200.12 (-0.83%) | $204.41 | $199.66 | 633.70 K | $13.15 B |
| 08/26/2026 | $203.76 | $203.88 (0.06%) | $205.19 | $201.39 | 443.94 K | $13.39 B |
| 08/25/2026 | $205.25 | $203.28 (-0.96%) | $205.35 | $202.26 | 715.34 K | $13.35 B |
| 08/24/2026 | $203.90 | $205.29 (0.68%) | $206.66 | $200.10 | 614.51 K | $13.49 B |
| 08/21/2026 | $200.32 | $204.48 (2.08%) | $204.53 | $200.14 | 643.33 K | $13.43 B |
| 08/20/2026 | $201.16 | $201.19 (0.01%) | $202.60 | $199.97 | 663.08 K | $13.22 B |
| 08/19/2026 | $204.35 | $202.93 (-0.69%) | $208.00 | $202.74 | 679.10 K | $13.33 B |
| 08/18/2026 | $203.86 | $203.39 (-0.23%) | $206.70 | $203.14 | 518.05 K | $13.36 B |
| 08/17/2026 | $205.41 | $204.40 (-0.49%) | $206.90 | $202.95 | 705.42 K | $13.43 B |
| 08/14/2026 | $207.79 | $207.10 (-0.33%) | $207.81 | $205.83 | 662.93 K | $13.61 B |
| 08/13/2026 | $216.19 | $207.01 (-4.25%) | $216.30 | $206.72 | 738.39 K | $13.60 B |
| 08/12/2026 | $209.49 | $214.28 (2.29%) | $215.03 | $207.58 | 664.81 K | $14.08 B |
| 08/11/2026 | $207.78 | $209.82 (0.98%) | $213.19 | $206.05 | 805.62 K | $13.78 B |
| 08/10/2026 | $207.42 | $207.46 (0.02%) | $211.74 | $204.87 | 1.26 M | $13.63 B |
| 08/07/2026 | $204.62 | $208.00 (1.65%) | $209.55 | $204.48 | 1.67 M | $13.66 B |
| 08/06/2026 | $209.56 | $208.17 (-0.66%) | $210.68 | $207.49 | 1.47 M | $13.68 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.
