5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
-10.63%
Texas Roadhouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $160.99 | $159.69 (-0.81%) | $162.02 | $158.04 | 1.19 M | $10.53 B |
| 05/05/2026 | $155.75 | $158.03 (1.46%) | $158.73 | $155.22 | 697.18 K | $10.42 B |
| 05/04/2026 | $158.32 | $155.88 (-1.54%) | $159.36 | $153.82 | 1.08 M | $10.28 B |
| 05/01/2026 | $160.87 | $158.29 (-1.6%) | $162.01 | $157.50 | 1.29 M | $10.43 B |
| 04/30/2026 | $160.40 | $160.99 (0.37%) | $162.59 | $160.01 | 1.06 M | $10.61 B |
| 04/29/2026 | $158.19 | $159.82 (1.03%) | $161.25 | $158.08 | 1.25 M | $10.54 B |
| 04/28/2026 | $158.26 | $158.31 (0.03%) | $159.99 | $157.08 | 1.05 M | $10.44 B |
| 04/27/2026 | $159.64 | $157.87 (-1.11%) | $160.26 | $156.92 | 1.39 M | $10.41 B |
| 04/24/2026 | $160.46 | $159.78 (-0.42%) | $161.57 | $159.08 | 1.12 M | $10.53 B |
| 04/23/2026 | $158.69 | $160.44 (1.1%) | $160.98 | $158.12 | 921.35 K | $10.58 B |
| 04/22/2026 | $161.19 | $158.15 (-1.89%) | $161.69 | $157.36 | 911.22 K | $10.43 B |
| 04/21/2026 | $163.78 | $161.05 (-1.67%) | $164.22 | $160.05 | 770.81 K | $10.62 B |
| 04/20/2026 | $163.61 | $163.80 (0.12%) | $164.41 | $162.42 | 897.74 K | $10.80 B |
| 04/17/2026 | $162.00 | $165.08 (1.9%) | $167.54 | $161.85 | 1.21 M | $10.88 B |
| 04/16/2026 | $161.95 | $159.95 (-1.23%) | $162.68 | $159.01 | 1.22 M | $10.54 B |
| 04/15/2026 | $163.01 | $163.03 (0.01%) | $164.81 | $162.29 | 1.03 M | $10.75 B |
| 04/14/2026 | $162.40 | $164.29 (1.16%) | $164.72 | $162.12 | 751.61 K | $10.83 B |
| 04/13/2026 | $163.32 | $162.48 (-0.51%) | $163.32 | $159.79 | 1.13 M | $10.71 B |
| 04/10/2026 | $164.74 | $163.69 (-0.64%) | $165.49 | $162.82 | 752.10 K | $10.79 B |
| 04/09/2026 | $165.07 | $164.58 (-0.3%) | $166.33 | $163.51 | 966.30 K | $10.85 B |
| 04/08/2026 | $166.60 | $166.78 (0.11%) | $169.10 | $166.05 | 1.13 M | $10.99 B |
| 04/07/2026 | $163.07 | $159.94 (-1.92%) | $163.28 | $159.75 | 1.28 M | $10.54 B |
| 04/06/2026 | $162.29 | $163.28 (0.61%) | $163.94 | $161.33 | 1.00 M | $10.76 B |
| 04/02/2026 | $160.19 | $162.98 (1.74%) | $163.26 | $157.13 | 979.91 K | $10.74 B |
| 04/01/2026 | $165.14 | $162.06 (-1.87%) | $166.32 | $161.84 | 1.06 M | $10.68 B |
| 03/31/2026 | $164.17 | $165.14 (0.59%) | $167.18 | $162.50 | 1.03 M | $10.89 B |
| 03/30/2026 | $161.09 | $162.32 (0.76%) | $163.50 | $159.99 | 1.18 M | $10.70 B |
| 03/27/2026 | $165.39 | $160.18 (-3.15%) | $166.03 | $158.89 | 1.11 M | $10.56 B |
| 03/26/2026 | $168.66 | $166.35 (-1.37%) | $170.21 | $165.92 | 711.10 K | $10.97 B |
| 03/25/2026 | $168.44 | $169.08 (0.38%) | $169.52 | $164.96 | 967.70 K | $11.15 B |
| 03/24/2026 | $165.07 | $167.92 (1.73%) | $168.74 | $164.51 | 920.98 K | $11.07 B |
| 03/23/2026 | $173.61 | $167.20 (-3.69%) | $174.44 | $166.29 | 1.53 M | $11.02 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.
