TXRH
Texas Roadhouse (TXRH)
NASDAQ
$181.41+$1.64 (+0.91%)
Price as of Jun 23, 2026 4:44 PM EDT
  • $11.8B
    Market Cap
  • -3.08%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +1.67%
    Low Price$161.30
    High Price$182.20
  • 3 Months
    +5.65%
    Low Price$155.88
    High Price$183.57
  • 1 Year
    -3.08%
    Low Price$155.88
    High Price$194.75
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
179.26
184.61
178.01
179.77
+1.14%
1,457,811
06/18/2026
175.18
181.32
174.78
177.75
+2.43%
1,797,738
06/17/2026
167.39
176.18
167.01
173.54
+3.16%
1,239,962
06/16/2026
167.42
169.89
166.17
168.23
+0.41%
1,303,493
06/15/2026
166.51
170.49
165.17
167.54
-0.19%
1,570,275
06/12/2026
168.97
170.28
166.05
167.86
+0.10%
729,361
06/11/2026
164.25
168.53
163.60
167.70
+2.11%
942,433
06/10/2026
164.00
168.10
162.83
164.24
+0.15%
955,512
06/09/2026
166.92
169.25
163.46
164.00
-2.25%
1,139,804
06/08/2026
169.48
170.12
165.46
167.78
-1.57%
899,723
06/05/2026
163.61
170.83
162.75
170.46
+5.68%
1,397,929
06/04/2026
168.05
168.53
160.00
161.30
-2.94%
1,926,166
06/03/2026
170.94
172.63
163.33
166.19
-2.78%
1,398,473
06/02/2026
172.57
172.57
169.06
170.94
-2.12%
503,854
06/02/2026
$0.75 Dividend
06/01/2026
179.08
180.34
174.25
174.65
-2.89%
1,091,952
05/29/2026
178.98
184.79
178.22
179.85
+0.15%
945,190
05/28/2026
179.47
181.90
178.27
179.58
-0.63%
959,154
05/27/2026
183.42
184.11
178.86
180.71
-0.39%
1,058,960
05/26/2026
178.45
181.61
176.82
181.42
+2.61%
1,424,388
05/22/2026
177.27
178.41
174.96
176.81
-0.27%
718,653
05/21/2026
176.76
179.73
174.11
177.29
-0.16%
855,758
05/20/2026
173.08
178.81
169.68
177.58
+2.60%
1,622,364
05/19/2026
176.47
176.99
172.95
173.08
-1.87%
1,401,471
05/18/2026
175.83
177.74
175.27
176.38
-0.47%
995,058
05/15/2026
178.55
181.19
175.60
177.21
+0.51%
967,250
05/14/2026
179.52
179.57
176.09
176.30
-1.25%
1,146,168
05/13/2026
182.67
182.67
175.77
178.53
-2.33%
1,423,654
05/12/2026
183.56
184.31
179.93
182.79
+0.02%
1,355,878
05/11/2026
176.64
182.94
176.18
182.76
+3.47%
2,263,693
05/08/2026
171.21
182.74
170.27
176.62
+12.32%
2,907,357
05/07/2026
157.67
159.72
155.23
157.25
-1.10%
2,227,654
05/07/2026
$1.87 Earnings
05/06/2026
160.30
161.33
157.36
159.00
+1.05%
1,193,111
05/05/2026
155.08
158.05
154.56
157.35
+1.38%
697,180
05/04/2026
157.64
158.68
153.17
155.21
-1.52%
1,081,060
05/01/2026
160.18
161.32
156.82
157.61
-1.68%
1,288,590
04/30/2026
159.71
161.89
159.33
160.30
+0.73%
1,064,933
04/29/2026
157.51
160.56
157.40
159.14
+0.95%
1,254,710
04/28/2026
157.58
159.31
156.41
157.63
+0.28%
1,053,727
04/27/2026
158.96
159.57
156.25
157.19
-1.20%
1,394,776
04/24/2026
159.77
160.88
158.40
159.10
-0.41%
1,119,826
04/23/2026
158.01
160.29
157.44
159.75
+1.45%
921,347
04/22/2026
160.50
161.00
156.69
157.47
-1.80%
911,216
04/21/2026
163.08
163.52
159.37
160.36
-1.68%
770,736
04/20/2026
162.91
163.71
161.73
163.10
-0.78%
897,739
04/17/2026
161.31
166.82
161.16
164.37
+3.21%
1,212,254
04/16/2026
161.26
161.99
158.33
159.27
-1.89%
1,218,281
04/15/2026
162.31
164.11
161.59
162.33
-0.77%
1,029,748
04/14/2026
161.71
164.02
161.43
163.59
+1.11%
751,612
04/13/2026
162.62
162.62
159.11
161.79
-0.74%
1,134,397
04/10/2026
164.04
164.78
162.13
162.99
-0.54%
752,048
04/09/2026
164.36
165.62
162.81
163.88
-1.32%
966,222
04/08/2026
165.89
168.38
165.34
166.07
+4.28%
1,134,957
04/07/2026
162.37
162.58
159.07
159.26
-2.05%
1,277,554
04/06/2026
161.60
163.24
160.64
162.58
+0.18%
1,004,644
04/02/2026
159.51
162.56
156.46
162.28
+0.57%
979,911
04/01/2026
164.43
165.61
161.15
161.37
-1.87%
1,059,179
03/31/2026
163.47
166.47
161.81
164.43
+1.74%
1,034,565
03/30/2026
160.40
162.80
159.31
161.63
+1.34%
1,182,167
03/27/2026
164.68
165.32
158.21
159.50
-3.71%
1,105,857
03/26/2026
167.94
169.48
165.21
165.64
-1.61%
711,081
03/25/2026
167.72
168.80
164.25
168.36
+0.69%
967,701
03/24/2026
164.36
168.02
163.81
167.20
+0.43%
920,978
03/23/2026
172.87
173.69
165.58
166.49
-2.16%
1,529,359
03/20/2026
171.04
172.02
168.94
170.16
-0.43%
1,865,360
03/19/2026
166.30
171.51
166.29
170.90
+1.80%
1,453,445
03/18/2026
168.75
169.20
165.66
167.88
-1.37%
729,195
03/17/2026
170.86
172.40
170.08
170.20
+0.27%
492,537
03/17/2026
$0.75 Dividend
03/16/2026
169.94
170.76
169.10
169.75
+0.58%
682,648
03/13/2026
170.23
172.38
167.71
168.77
+0.47%
587,912
03/12/2026
169.29
169.61
166.96
167.98
-1.56%
931,130
03/11/2026
170.65
171.66
169.28
170.63
-0.01%
518,461
03/10/2026
169.52
172.72
169.16
170.65
-0.21%
779,418
03/09/2026
167.57
171.27
163.29
171.01
+0.56%
1,242,633
03/06/2026
171.52
171.52
165.89
170.06
-2.00%
1,064,809
03/05/2026
176.64
178.47
173.32
173.53
-2.05%
929,166
03/04/2026
180.21
181.03
176.53
177.16
-1.40%
1,055,573
03/03/2026
176.00
180.30
174.63
179.66
+0.58%
637,894
03/02/2026
179.65
179.65
176.36
178.63
-1.47%
639,548
02/27/2026
181.53
181.53
176.36
181.29
-0.81%
855,393
02/26/2026
181.12
183.90
179.93
182.78
+1.42%
881,342
02/25/2026
179.13
180.32
177.99
180.21
+0.60%
963,182
02/24/2026
176.39
179.34
175.68
179.13
+1.55%
916,307
02/23/2026
175.61
177.51
171.56
176.39
-0.50%
1,031,232
02/20/2026
185.23
187.27
174.59
177.28
-2.03%
2,841,793
02/19/2026
182.52
184.90
180.48
180.95
-2.32%
2,452,800
02/19/2026
$1.28 Earnings
02/18/2026
185.16
189.01
185.15
185.26
-0.02%
1,467,427
02/17/2026
182.02
185.38
179.39
185.29
+3.32%
1,102,198
02/13/2026
180.16
181.92
177.93
179.34
-0.56%
1,043,628
02/12/2026
183.90
186.38
178.93
180.35
-0.79%
1,271,109
02/11/2026
182.04
183.07
179.96
181.79
+0.38%
823,528
02/10/2026
182.07
185.11
180.87
181.10
-2.66%
933,857
02/09/2026
189.93
190.34
185.38
186.05
-1.73%
663,115
02/06/2026
184.33
189.85
183.29
189.32
+2.69%
1,086,100
02/05/2026
185.33
188.36
183.31
184.35
+0.26%
570,552
02/04/2026
183.40
186.26
183.19
183.88
+0.65%
757,363
02/03/2026
180.22
183.30
177.24
182.70
+0.93%
676,320