TXRH
Texas Roadhouse (TXRH)
NASDAQ
$166.85+$1.19 (+0.72%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $11.3B
    Market Cap
  • -4.06%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +0.50%
    Low Price$156.14
    High Price$172.78
  • 3 Months
    -12.87%
    Low Price$156.14
    High Price$213.46
  • 1 Year
    -4.06%
    Low Price$154.62
    High Price$213.46
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
170.18
171.74
164.65
165.66
-4.12%
1,009,902
10/22/2026
168.30
172.90
167.02
172.78
+2.96%
1,284,680
10/21/2026
168.57
168.97
166.00
167.82
-0.82%
1,098,896
10/20/2026
170.30
172.31
168.79
169.21
-0.62%
909,647
10/19/2026
168.40
170.47
167.00
170.26
+1.10%
1,070,106
10/16/2026
171.50
172.53
166.15
168.40
-1.50%
1,646,979
10/15/2026
169.80
172.94
168.28
170.97
+2.60%
2,107,111
10/14/2026
163.34
166.65
162.01
166.64
+2.75%
1,358,591
10/13/2026
159.31
163.17
158.07
162.18
+2.12%
1,122,996
10/12/2026
161.50
161.82
158.11
158.81
-1.67%
1,500,605
10/09/2026
162.76
164.12
161.04
161.50
-0.77%
1,161,587
10/08/2026
162.25
164.57
161.77
162.76
+0.17%
1,416,016
10/07/2026
163.69
164.37
161.12
162.48
-0.67%
1,460,282
10/06/2026
160.00
165.46
158.43
163.57
+2.89%
1,908,300
10/05/2026
159.52
160.75
154.86
158.97
+1.81%
2,157,408
10/02/2026
157.00
158.63
155.40
156.14
-0.36%
1,195,225
10/01/2026
156.22
157.07
154.57
156.70
+0.23%
1,036,705
09/30/2026
157.96
158.34
155.84
156.34
-0.55%
1,264,617
09/29/2026
158.78
160.57
156.20
157.21
-0.78%
1,087,160
09/28/2026
159.51
162.32
157.29
158.45
-0.81%
1,668,307
09/25/2026
161.81
162.93
158.20
159.75
-1.11%
1,578,712
09/24/2026
163.57
164.63
159.42
161.55
-2.00%
1,471,006
09/23/2026
165.55
165.78
163.34
164.84
-0.77%
1,511,636
09/22/2026
166.35
168.83
165.24
166.12
+0.35%
1,263,883
09/21/2026
168.01
168.90
165.00
165.54
-1.21%
1,156,007
09/18/2026
167.54
168.08
165.51
167.56
+0.46%
1,633,654
09/17/2026
170.72
171.67
166.64
166.79
-1.93%
940,297
09/16/2026
172.19
174.65
169.67
170.07
+0.23%
1,124,029
09/15/2026
180.10
180.11
168.12
169.68
-6.32%
1,482,751
09/14/2026
180.03
182.19
177.87
181.12
-0.06%
1,403,879
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