Texas Roadhouse Inc (TXRH) Historical Stock Data
168.24 ↑0.88 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXRH is up 0.17% a day on average. There have been 14 days where Texas Roadhouse Inc closed green and 16 days where TXRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 168.31 | 168.24 | ↓$0.07 (-0.04%) | 167.40 | 170.80 | 646.38K |
| 2025-12-11 | 166.21 | 167.36 | ↑$1.15 (0.69%) | 166.21 | 169.12 | 591.10K |
| 2025-12-10 | 164.95 | 166.21 | ↑$1.26 (0.76%) | 164.51 | 167.09 | 870.76K |
| 2025-12-09 | 165.17 | 164.95 | ↓$0.22 (-0.13%) | 164.56 | 166.75 | 702.28K |
| 2025-12-08 | 166.72 | 165.05 | ↓$1.67 (-1.00%) | 164.66 | 167.45 | 636.69K |
| 2025-12-05 | 167.39 | 166.27 | ↓$1.12 (-0.67%) | 165.75 | 168.67 | 867.22K |
| 2025-12-04 | 169.50 | 167.13 | ↓$2.37 (-1.40%) | 166.18 | 169.69 | 685.64K |
| 2025-12-03 | 169.42 | 169.00 | ↓$0.42 (-0.25%) | 168.00 | 170.70 | 835.42K |
| 2025-12-02 | 170.73 | 169.92 | ↓$0.81 (-0.47%) | 168.05 | 170.77 | 752.94K |
| 2025-12-01 | 174.02 | 170.91 | ↓$3.11 (-1.79%) | 170.28 | 174.50 | 1.13M |
| 2025-11-28 | 176.76 | 175.25 | ↓$1.51 (-0.85%) | 175.22 | 177.58 | 363.20K |
| 2025-11-26 | 174.91 | 176.71 | ↑$1.80 (1.03%) | 174.91 | 178.68 | 795.95K |
| 2025-11-25 | 171.35 | 175.45 | ↑$4.10 (2.39%) | 171.01 | 175.57 | 0.94M |
| 2025-11-24 | 173.26 | 170.71 | ↓$2.55 (-1.47%) | 169.70 | 173.35 | 865.79K |
| 2025-11-21 | 168.46 | 173.43 | ↑$4.97 (2.95%) | 167.31 | 174.35 | 1.25M |
| 2025-11-20 | 167.42 | 166.26 | ↓$1.16 (-0.69%) | 165.70 | 169.41 | 782.17K |
| 2025-11-19 | 171.02 | 167.20 | ↓$3.82 (-2.23%) | 167.14 | 171.55 | 799.72K |
| 2025-11-18 | 168.25 | 170.99 | ↑$2.74 (1.63%) | 168.25 | 171.63 | 862.52K |
| 2025-11-17 | 168.18 | 169.71 | ↑$1.53 (0.91%) | 166.85 | 171.40 | 1.42M |
| 2025-11-14 | 166.64 | 167.35 | ↑$0.71 (0.42%) | 165.73 | 168.12 | 741.55K |
| 2025-11-13 | 166.94 | 168.10 | ↑$1.16 (0.69%) | 166.77 | 169.79 | 0.99M |
| 2025-11-12 | 163.67 | 167.59 | ↑$3.92 (2.40%) | 163.40 | 169.03 | 1.21M |
| 2025-11-11 | 161.36 | 163.98 | ↑$2.62 (1.62%) | 160.00 | 164.44 | 1.07M |
| 2025-11-10 | 167.16 | 161.74 | ↓$5.42 (-3.24%) | 160.19 | 168.04 | 1.30M |
| 2025-11-07 | 156.24 | 165.03 | ↑$8.79 (5.63%) | 156.00 | 165.48 | 2.60M |
| 2025-11-06 | 165.47 | 160.73 | ↓$4.74 (-2.86%) | 160.22 | 165.77 | 1.71M |
| 2025-11-05 | 161.99 | 165.76 | ↑$3.77 (2.33%) | 161.30 | 167.02 | 2.06M |
| 2025-11-04 | 160.00 | 162.19 | ↑$2.19 (1.37%) | 159.00 | 162.88 | 1.53M |
| 2025-11-03 | 163.19 | 161.04 | ↓$2.15 (-1.32%) | 160.18 | 163.27 | 1.40M |
| 2025-10-31 | 165.52 | 163.58 | ↓$1.94 (-1.17%) | 162.59 | 166.25 | 1.08M |
Create an account or log in to view more rows.
$TXRH get over the hump
$TXRH If options never existed
what do you think this stock would be trading at?
$TXRH News Plz.....
$TXRH Love this stock.
Light taps
$TXRH bear trap
$TXRH Sleep well my bulls
sleep well
$TXRH buying this dip
$TXRH always with good potential for a long term Hodl
$TXRH Ride this train. You won't regret.
$TXRH not good