5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-15.64%
3 MONTH PERFORMANCE
-2.95%
6 MONTH PERFORMANCE
+0.94%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
+9.01%
Texas Roadhouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $209.86 | $208.50 (-0.65%) | $210.94 | $207.46 | 986.10 K | $13.70 B |
| 08/04/2026 | $209.43 | $208.24 (-0.57%) | $211.38 | $207.30 | 825.10 K | $13.68 B |
| 08/03/2026 | $209.24 | $210.67 (0.68%) | $213.26 | $207.06 | 838.71 K | $13.84 B |
| 07/31/2026 | $208.22 | $205.44 (-1.34%) | $208.56 | $205.07 | 492.55 K | $13.54 B |
| 07/30/2026 | $207.66 | $208.22 (0.27%) | $210.24 | $205.80 | 831.43 K | $13.73 B |
| 07/29/2026 | $204.13 | $209.16 (2.46%) | $210.24 | $203.69 | 1.03 M | $13.79 B |
| 07/28/2026 | $204.60 | $204.78 (0.09%) | $205.50 | $202.60 | 678.13 K | $13.50 B |
| 07/27/2026 | $198.49 | $201.04 (1.28%) | $201.69 | $196.29 | 914.48 K | $13.25 B |
| 07/24/2026 | $191.52 | $193.27 (0.91%) | $195.43 | $190.40 | 799.91 K | $12.74 B |
| 07/23/2026 | $190.66 | $190.86 (0.1%) | $193.01 | $189.00 | 622.23 K | $12.58 B |
| 07/22/2026 | $193.79 | $191.43 (-1.22%) | $194.96 | $189.16 | 708.41 K | $12.62 B |
| 07/21/2026 | $195.25 | $194.31 (-0.48%) | $195.99 | $193.17 | 655.10 K | $12.81 B |
| 07/20/2026 | $197.39 | $196.26 (-0.57%) | $199.86 | $195.49 | 1.03 M | $12.94 B |
| 07/17/2026 | $199.15 | $197.03 (-1.06%) | $200.11 | $195.46 | 1.18 M | $12.99 B |
| 07/16/2026 | $191.86 | $197.55 (2.97%) | $197.91 | $190.95 | 822.20 K | $13.02 B |
| 07/15/2026 | $187.34 | $189.86 (1.35%) | $193.29 | $187.00 | 784.43 K | $12.52 B |
| 07/14/2026 | $193.63 | $189.09 (-2.34%) | $193.63 | $188.48 | 653.71 K | $12.47 B |
| 07/13/2026 | $191.97 | $192.03 (0.03%) | $193.57 | $190.55 | 827.82 K | $12.66 B |
| 07/10/2026 | $187.49 | $189.50 (1.07%) | $191.15 | $187.49 | 808.85 K | $12.49 B |
| 07/09/2026 | $182.90 | $187.04 (2.26%) | $189.21 | $182.37 | 814.10 K | $12.33 B |
| 07/08/2026 | $186.40 | $181.68 (-2.53%) | $186.40 | $181.48 | 934.00 K | $11.98 B |
| 07/07/2026 | $186.29 | $187.03 (0.4%) | $189.29 | $184.81 | 793.32 K | $12.33 B |
| 07/06/2026 | $191.51 | $186.01 (-2.87%) | $192.58 | $185.76 | 1.16 M | $12.26 B |
| 07/02/2026 | $192.53 | $194.28 (0.91%) | $194.31 | $188.37 | 873.53 K | $12.81 B |
| 07/01/2026 | $194.19 | $191.48 (-1.4%) | $194.19 | $191.06 | 846.75 K | $12.62 B |
| 06/30/2026 | $192.53 | $193.23 (0.36%) | $194.62 | $191.76 | 768.51 K | $12.74 B |
| 06/29/2026 | $195.24 | $193.84 (-0.72%) | $195.38 | $190.80 | 1.40 M | $12.78 B |
| 06/26/2026 | $191.02 | $196.59 (2.92%) | $196.86 | $190.51 | 2.79 M | $12.96 B |
| 06/25/2026 | $187.14 | $190.61 (1.85%) | $195.21 | $186.88 | 1.39 M | $12.57 B |
| 06/24/2026 | $180.73 | $187.02 (3.48%) | $187.45 | $180.08 | 1.01 M | $12.33 B |
| 06/23/2026 | $179.55 | $179.99 (0.25%) | $181.86 | $178.04 | 1.20 M | $11.87 B |
| 06/22/2026 | $179.26 | $179.77 (0.28%) | $184.61 | $178.01 | 1.46 M | $11.85 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.
