TXRH
Texas Roadhouse (TXRH)
NASDAQ
$211.26+$5.81 (+2.83%)
Price as of Aug 03, 2026 6:22 PM EDT
  • $13.5B
    Market Cap
  • 14.16%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +6.32%
    Low Price$181.68
    High Price$209.16
  • 3 Months
    +28.16%
    Low Price$157.25
    High Price$209.16
  • 1 Year
    +14.16%
    Low Price$155.21
    High Price$209.16
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
208.22
208.56
205.07
205.44
-1.34%
492,537
07/30/2026
207.66
210.24
205.80
208.22
-0.45%
830,937
07/29/2026
204.13
210.24
203.69
209.16
+2.14%
982,697
07/28/2026
204.60
205.50
202.60
204.78
+1.86%
677,687
07/27/2026
198.49
201.69
196.29
201.04
+4.02%
914,477
07/24/2026
191.52
195.43
190.40
193.27
+1.26%
795,484
07/23/2026
190.66
193.01
189.00
190.86
-0.30%
622,225
07/22/2026
193.79
194.96
189.16
191.43
-1.48%
708,411
07/21/2026
195.25
195.99
193.17
194.31
-0.99%
655,084
07/20/2026
197.39
199.86
195.49
196.26
-0.39%
1,024,987
07/17/2026
199.15
200.11
195.46
197.03
-0.26%
1,184,572
07/16/2026
191.86
197.91
190.95
197.55
+4.05%
822,201
07/15/2026
187.34
193.29
187.00
189.86
+0.41%
784,423
07/14/2026
193.63
193.63
188.48
189.09
-1.53%
648,668
07/13/2026
191.97
193.57
190.55
192.03
+1.34%
827,822
07/10/2026
187.49
191.15
187.49
189.50
+1.32%
808,852
07/09/2026
182.90
189.21
182.37
187.04
+2.95%
814,066
07/08/2026
186.40
186.40
181.48
181.68
-2.86%
934,000
07/07/2026
186.29
189.29
184.81
187.03
+0.55%
793,315
07/06/2026
191.51
192.58
185.76
186.01
-4.26%
1,155,370
07/02/2026
192.53
194.31
188.37
194.28
+1.46%
873,518
07/01/2026
194.19
194.19
191.06
191.48
-0.91%
846,749
06/30/2026
192.53
194.62
191.76
193.23
-0.31%
768,509
06/29/2026
195.24
195.38
190.80
193.84
-1.40%
1,402,109
06/26/2026
191.02
196.86
190.51
196.59
+3.14%
2,789,710
06/25/2026
187.14
195.21
186.88
190.61
+1.92%
1,389,446
06/24/2026
180.73
187.45
180.08
187.02
+3.91%
1,014,045
06/23/2026
179.55
181.86
178.04
179.99
+0.12%
1,202,082
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