5 DAY PERFORMANCE
-16.03%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
-6.76%
Texas Roadhouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $175.18 | $177.75 (1.47%) | $181.32 | $174.78 | 1.80 M | $11.72 B |
| 06/17/2026 | $167.39 | $173.54 (3.67%) | $176.18 | $167.01 | 1.24 M | $11.44 B |
| 06/16/2026 | $167.42 | $168.23 (0.48%) | $169.89 | $166.17 | 1.30 M | $11.09 B |
| 06/15/2026 | $166.51 | $167.54 (0.62%) | $170.49 | $165.17 | 1.57 M | $11.04 B |
| 06/12/2026 | $168.97 | $167.86 (-0.66%) | $170.28 | $166.05 | 729.40 K | $11.07 B |
| 06/11/2026 | $164.25 | $167.70 (2.1%) | $168.53 | $163.60 | 942.43 K | $11.05 B |
| 06/10/2026 | $164.00 | $164.24 (0.15%) | $168.10 | $162.83 | 955.51 K | $10.83 B |
| 06/09/2026 | $166.92 | $164.00 (-1.75%) | $169.25 | $163.46 | 1.14 M | $10.81 B |
| 06/08/2026 | $169.48 | $167.78 (-1%) | $170.12 | $165.46 | 899.72 K | $11.06 B |
| 06/05/2026 | $163.61 | $170.46 (4.19%) | $170.83 | $162.75 | 1.40 M | $11.24 B |
| 06/04/2026 | $168.05 | $161.30 (-4.02%) | $168.53 | $160.00 | 1.93 M | $10.63 B |
| 06/03/2026 | $170.94 | $166.19 (-2.78%) | $172.63 | $163.33 | 1.40 M | $10.96 B |
| 06/02/2026 | $172.57 | $170.94 (-0.94%) | $172.57 | $169.06 | 503.90 K | $11.27 B |
| 06/01/2026 | $179.85 | $175.40 (-2.47%) | $181.11 | $175.00 | 1.09 M | $11.56 B |
| 05/29/2026 | $179.75 | $180.62 (0.48%) | $185.58 | $178.99 | 945.19 K | $11.91 B |
| 05/28/2026 | $180.24 | $180.35 (0.06%) | $182.68 | $179.04 | 959.20 K | $11.89 B |
| 05/27/2026 | $184.21 | $181.49 (-1.48%) | $184.90 | $179.63 | 1.06 M | $11.96 B |
| 05/26/2026 | $179.22 | $182.20 (1.66%) | $182.39 | $177.58 | 1.42 M | $12.01 B |
| 05/22/2026 | $178.03 | $177.57 (-0.26%) | $179.18 | $175.71 | 718.70 K | $11.71 B |
| 05/21/2026 | $177.52 | $178.05 (0.3%) | $180.50 | $174.86 | 855.78 K | $11.74 B |
| 05/20/2026 | $173.82 | $178.34 (2.6%) | $179.58 | $170.41 | 1.62 M | $11.76 B |
| 05/19/2026 | $177.23 | $173.82 (-1.92%) | $177.75 | $173.69 | 1.40 M | $11.46 B |
| 05/18/2026 | $176.59 | $177.14 (0.31%) | $178.50 | $176.02 | 995.06 K | $11.68 B |
| 05/15/2026 | $179.32 | $177.97 (-0.75%) | $181.97 | $176.35 | 967.25 K | $11.73 B |
| 05/14/2026 | $180.29 | $177.06 (-1.79%) | $180.34 | $176.85 | 1.15 M | $11.67 B |
| 05/13/2026 | $183.45 | $179.30 (-2.26%) | $183.45 | $176.52 | 1.42 M | $11.82 B |
| 05/12/2026 | $184.35 | $183.57 (-0.42%) | $185.10 | $180.70 | 1.36 M | $12.10 B |
| 05/11/2026 | $177.40 | $183.54 (3.46%) | $183.73 | $176.94 | 2.26 M | $12.10 B |
| 05/08/2026 | $171.95 | $177.38 (3.16%) | $183.52 | $171.00 | 2.91 M | $11.69 B |
| 05/07/2026 | $158.35 | $157.93 (-0.27%) | $160.41 | $155.89 | 2.23 M | $10.41 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.
