TXRH
Texas Roadhouse (TXRH)
NASDAQ
$179.31-$1.91 (-1.05%)
Price as of Sep 11, 2026 7:44 PM EDT
  • $11.9B
    Market Cap
  • 10.53%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -13.30%
    Low Price$179.27
    High Price$206.31
  • 3 Months
    +8.48%
    Low Price$166.90
    High Price$213.46
  • 1 Year
    +10.53%
    Low Price$154.62
    High Price$213.46
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
181.05
182.32
177.33
181.22
+0.09%
1,011,863
09/10/2026
179.26
181.50
178.00
181.05
+0.99%
1,103,319
09/09/2026
180.50
181.69
178.62
179.27
-1.95%
895,200
09/08/2026
189.56
190.88
182.51
182.84
-3.54%
814,690
09/04/2026
188.77
191.87
188.69
189.56
+0.26%
471,236
09/03/2026
191.26
191.36
187.07
189.06
-0.95%
884,949
09/02/2026
191.71
194.19
190.87
190.88
-0.36%
784,048
09/01/2026
192.69
196.76
191.26
191.57
-1.68%
916,394
09/01/2026
$0.75 Dividend
08/31/2026
197.32
199.13
194.04
194.85
-1.70%
572,271
08/28/2026
199.47
200.44
197.66
198.23
-0.56%
435,216
08/27/2026
201.03
203.62
198.89
199.35
-1.84%
633,702
08/26/2026
202.98
204.40
200.62
203.10
+0.30%
443,941
08/25/2026
204.46
204.56
201.48
202.50
-0.98%
715,343
08/24/2026
203.12
205.87
199.33
204.50
+0.40%
614,511
08/21/2026
199.55
203.75
199.37
203.70
+1.64%
643,332
08/20/2026
200.39
201.82
199.20
200.42
-0.86%
663,077
08/19/2026
203.57
207.20
201.96
202.15
-0.23%
679,072
08/18/2026
203.07
205.91
202.36
202.61
-0.49%
518,047
08/17/2026
204.62
206.11
202.17
203.62
-1.30%
705,420
08/14/2026
206.99
207.01
205.04
206.31
+0.04%
662,882
08/13/2026
215.36
215.47
205.93
206.22
-3.39%
738,391
08/12/2026
208.69
214.20
206.78
213.46
+2.13%
703,402
08/11/2026
206.98
212.37
205.25
209.02
+1.14%
805,615
08/10/2026
206.62
210.93
204.08
206.66
-0.26%
1,261,291
08/07/2026
203.84
208.75
203.70
207.20
-0.08%
1,673,970
08/06/2026
208.76
209.87
206.69
207.37
-0.16%
1,474,254
08/06/2026
$1.85 Earnings
08/05/2026
209.06
210.13
206.66
207.70
+0.12%
986,096
08/04/2026
208.63
210.57
206.51
207.44
-1.15%
824,758
08/03/2026
208.44
212.44
206.27
209.86
+2.55%
838,763
07/31/2026
207.42
207.76
204.28
204.65
-1.34%
492,537
07/30/2026
206.86
209.43
205.01
207.42
-0.45%
830,937
07/29/2026
203.35
209.43
202.90
208.36
+2.14%
982,697
07/28/2026
203.82
204.71
201.82
203.99
+1.86%
677,687
07/27/2026
197.72
200.92
195.54
200.27
+4.02%
914,477
07/24/2026
190.79
194.68
189.66
192.53
+1.26%
795,484
07/23/2026
189.93
192.27
188.28
190.13
-0.30%
622,225
07/22/2026
193.05
194.21
188.43
190.70
-1.48%
708,411
07/21/2026
194.50
195.24
192.43
193.56
-0.99%
655,084
07/20/2026
196.63
199.09
194.74
195.51
-0.39%
1,024,987
07/17/2026
198.39
199.34
194.71
196.27
-0.26%
1,184,572
07/16/2026
191.12
197.15
190.21
196.79
+4.05%
822,201
07/15/2026
186.62
192.54
186.28
189.13
+0.41%
784,423
07/14/2026
192.89
192.89
187.76
188.36
-1.53%
648,668
07/13/2026
191.23
192.83
189.81
191.29
+1.34%
827,822
07/10/2026
186.77
190.42
186.77
188.77
+1.32%
808,852
07/09/2026
182.20
188.48
181.67
186.32
+2.95%
814,066
07/08/2026
185.69
185.69
180.78
180.98
-2.86%
934,000
07/07/2026
185.58
188.56
184.10
186.31
+0.55%
793,315
07/06/2026
190.78
191.84
185.05
185.30
-4.26%
1,155,370
07/02/2026
191.79
193.56
187.65
193.54
+1.46%
873,518
07/01/2026
193.45
193.45
190.33
190.75
-0.91%
846,749
06/30/2026
191.79
193.87
191.02
192.49
-0.31%
768,509
06/29/2026
194.49
194.63
190.07
193.10
-1.40%
1,402,109
06/26/2026
190.29
196.11
189.78
195.84
+3.14%
2,789,710
06/25/2026
186.42
194.46
186.16
189.88
+1.92%
1,389,446
06/24/2026
180.04
186.73
179.38
186.30
+3.91%
1,014,045
06/23/2026
178.86
181.16
177.36
179.30
+0.12%
1,202,082
06/22/2026
178.57
183.90
177.33
179.08
+1.14%
1,457,811
06/18/2026
174.51
180.62
174.11
177.07
+2.43%
1,797,738
06/17/2026
166.75
175.50
166.36
172.87
+3.16%
1,239,962
06/16/2026
166.78
169.24
165.53
167.58
+0.41%
1,303,493
06/15/2026
165.87
169.84
164.54
166.90
-0.19%
1,570,275
06/12/2026
168.32
169.63
165.41
167.22
+0.10%
729,361
06/11/2026
163.62
167.88
162.97
167.06
+2.11%
942,433
06/10/2026
163.37
167.46
162.21
163.61
+0.15%
955,512
06/09/2026
166.28
168.60
162.83
163.37
-2.25%
1,139,804
06/08/2026
168.83
169.47
164.83
167.14
-1.57%
899,723
06/05/2026
162.98
170.17
162.13
169.81
+5.68%
1,397,929
06/04/2026
167.41
167.88
159.39
160.68
-2.94%
1,926,166
06/03/2026
170.28
171.97
162.70
165.55
-2.78%
1,398,473
06/02/2026
171.91
171.91
168.41
170.28
-2.12%
503,854
06/02/2026
$0.75 Dividend
06/01/2026
178.39
179.64
173.58
173.98
-2.89%
1,091,952
05/29/2026
178.30
184.08
177.54
179.16
+0.15%
945,190
05/28/2026
178.78
181.20
177.59
178.89
-0.63%
959,154
05/27/2026
182.72
183.40
178.18
180.02
-0.39%
1,058,960
05/26/2026
177.77
180.91
176.14
180.73
+2.61%
1,424,388
05/22/2026
176.59
177.73
174.29
176.13
-0.27%
718,653
05/21/2026
176.08
179.04
173.44
176.61
-0.16%
855,758
05/20/2026
172.41
178.13
169.03
176.90
+2.60%
1,622,364
05/19/2026
175.80
176.31
172.28
172.41
-1.87%
1,401,471
05/18/2026
175.16
177.06
174.60
175.71
-0.47%
995,058
05/15/2026
177.87
180.50
174.92
176.53
+0.51%
967,250
05/14/2026
178.83
178.88
175.41
175.63
-1.25%
1,146,168
05/13/2026
181.97
181.97
175.09
177.85
-2.33%
1,423,654
05/12/2026
182.86
183.60
179.24
182.08
+0.02%
1,355,878
05/11/2026
175.96
182.24
175.51
182.05
+3.47%
2,263,693
05/08/2026
170.56
182.03
169.62
175.94
+12.32%
2,907,357
05/07/2026
157.07
159.11
154.63
156.65
-1.10%
2,227,654
05/07/2026
$1.87 Earnings
05/06/2026
159.68
160.71
156.76
158.39
+1.05%
1,193,111
05/05/2026
154.49
157.45
153.96
156.75
+1.38%
697,180
05/04/2026
157.04
158.07
152.58
154.62
-1.52%
1,081,060
05/01/2026
159.57
160.70
156.22
157.01
-1.68%
1,288,590
04/30/2026
159.10
161.27
158.71
159.69
+0.73%
1,064,933
04/29/2026
156.91
159.94
156.80
158.53
+0.95%
1,254,710
04/28/2026
156.98
158.70
155.81
157.03
+0.28%
1,053,727
04/27/2026
158.35
158.96
155.65
156.59
-1.20%
1,394,776