Texas Roadhouse, Inc.TXRHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $181.10 | $183.28 | $178.35 | $182.60 | 872,918 |
| 1/30/2026 | $183.74 | $183.78 | $178.16 | $179.86 | 983,142 |
| 1/29/2026 | $181.91 | $184.80 | $180.53 | $184.02 | 623,100 |
| 1/28/2026 | $188.28 | $189.86 | $180.71 | $181.75 | 735,693 |
| 1/27/2026 | $185.62 | $188.53 | $184.53 | $184.96 | 657,100 |
| 1/26/2026 | $188.69 | $190.10 | $184.32 | $186.14 | 1.12M |
| 1/23/2026 | $190.87 | $192.66 | $189.40 | $190.65 | 733,541 |
| 1/22/2026 | $192.84 | $195.00 | $191.04 | $191.25 | 724,418 |
| 1/21/2026 | $194.77 | $195.62 | $189.19 | $191.36 | 955,634 |
| 1/20/2026 | $194.33 | $197.00 | $192.11 | $194.75 | 1.14M |
| 1/16/2026 | $193.01 | $194.92 | $191.72 | $194.49 | 877,030 |
| 1/15/2026 | $189.66 | $193.81 | $189.51 | $193.60 | 1.04M |
| 1/14/2026 | $187.97 | $189.82 | $186.90 | $189.09 | 830,742 |
| 1/13/2026 | $186.05 | $189.88 | $185.12 | $189.74 | 1.12M |
| 1/12/2026 | $182.63 | $188.21 | $180.73 | $188.03 | 1.53M |
| 1/9/2026 | $180.00 | $183.40 | $180.00 | $183.15 | 719,400 |
| 1/8/2026 | $179.70 | $181.62 | $178.56 | $180.57 | 839,729 |
| 1/7/2026 | $178.08 | $182.91 | $177.86 | $180.79 | 1.26M |
| 1/6/2026 | $173.72 | $179.65 | $173.24 | $177.96 | 928,239 |
| 1/5/2026 | $171.22 | $176.98 | $171.13 | $174.32 | 1.00M |
| 1/2/2026 | $165.74 | $171.45 | $165.74 | $171.36 | 664,300 |
| 12/31/2025 | $167.00 | $168.11 | $165.85 | $166.00 | 595,003 |
| 12/30/2025 | $167.32 | $168.28 | $166.77 | $167.40 | 591,942 |
| 12/29/2025 | $169.67 | $170.33 | $167.69 | $168.22 | 647,260 |
| 12/26/2025 | $170.62 | $170.94 | $169.37 | $170.75 | 538,900 |
| 12/24/2025 | $167.74 | $171.19 | $167.26 | $170.80 | 450,211 |
| 12/23/2025 | $172.80 | $173.25 | $166.41 | $167.17 | 930,352 |
| 12/22/2025 | $175.46 | $176.49 | $173.53 | $173.69 | 1.14M |
| 12/19/2025 | $174.79 | $176.50 | $174.17 | $175.77 | 1.89M |
| 12/18/2025 | $173.23 | $174.95 | $171.97 | $174.25 | 1.26M |
| 12/17/2025 | $169.87 | $172.19 | $168.50 | $171.51 | 1.15M |
| 12/16/2025 | $168.75 | $170.55 | $165.10 | $165.79 | 776,300 |
| 12/15/2025 | $168.32 | $169.91 | $167.61 | $169.71 | 732,021 |
| 12/12/2025 | $168.31 | $170.80 | $167.40 | $168.24 | 646,400 |
| 12/11/2025 | $166.21 | $169.12 | $166.21 | $167.36 | 591,112 |
| 12/10/2025 | $164.95 | $167.09 | $164.51 | $166.21 | 870,762 |
| 12/9/2025 | $165.17 | $166.75 | $164.56 | $164.95 | 702,300 |
| 12/8/2025 | $166.72 | $167.45 | $164.66 | $165.05 | 636,722 |
| 12/5/2025 | $167.39 | $168.67 | $165.75 | $166.27 | 867,218 |
| 12/4/2025 | $169.50 | $169.69 | $166.18 | $167.13 | 685,637 |
| 12/3/2025 | $169.42 | $170.70 | $168.00 | $169.00 | 835,427 |
| 12/2/2025 | $170.73 | $170.77 | $168.05 | $169.92 | 752,935 |
| 12/1/2025 | $174.02 | $174.50 | $170.28 | $170.91 | 1.13M |
| 11/28/2025 | $176.76 | $177.58 | $175.22 | $175.25 | 363,200 |
| 11/26/2025 | $174.91 | $178.68 | $174.91 | $176.71 | 795,980 |
| 11/25/2025 | $171.35 | $175.57 | $171.01 | $175.45 | 935,947 |
| 11/24/2025 | $173.26 | $173.35 | $169.70 | $170.71 | 865,800 |
| 11/21/2025 | $168.46 | $174.35 | $167.31 | $173.43 | 1.25M |
| 11/20/2025 | $167.42 | $169.41 | $165.70 | $166.26 | 782,200 |
| 11/19/2025 | $171.02 | $171.55 | $167.14 | $167.20 | 799,726 |
| 11/18/2025 | $168.25 | $171.63 | $168.25 | $170.99 | 862,524 |
| 11/17/2025 | $168.18 | $171.40 | $166.85 | $169.71 | 1.42M |
| 11/14/2025 | $166.64 | $168.12 | $165.73 | $167.35 | 741,569 |
| 11/13/2025 | $166.94 | $169.79 | $166.77 | $168.10 | 985,712 |
| 11/12/2025 | $163.67 | $169.03 | $163.40 | $167.59 | 1.21M |
| 11/11/2025 | $161.36 | $164.44 | $160.00 | $163.98 | 1.07M |
| 11/10/2025 | $167.16 | $168.04 | $160.19 | $161.74 | 1.30M |
| 11/7/2025 | $156.24 | $165.48 | $156.00 | $165.03 | 2.60M |
| 11/6/2025 | $165.47 | $165.77 | $160.22 | $160.73 | 1.71M |
| 11/5/2025 | $161.99 | $167.02 | $161.30 | $165.76 | 2.06M |