NasdaqGS - Nasdaq Real Time Price
USD
Texas Roadhouse, Inc. (TXRH)
182.38
-0.58
(-0.32%)
As of 1:57:12 PM EDT. Market Open.
Trade TXRH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
184.44
185.28
181.89
182.38
182.38
334,230
Oct 29, 2026
177.28
183.69
176.41
182.96
182.96
1,785,300
Oct 28, 2026
167.50
176.90
166.42
174.75
174.75
2,477,900
Oct 27, 2026
165.79
167.06
163.69
166.71
166.71
883,800
Oct 26, 2026
166.47
168.34
161.75
165.82
165.82
1,198,600
Oct 23, 2026
170.18
171.74
164.65
165.66
165.66
1,009,900
Oct 22, 2026
168.30
172.90
167.02
172.78
172.78
1,284,500
Oct 21, 2026
168.57
168.97
166.00
167.82
167.82
1,098,500
Oct 20, 2026
170.30
172.31
168.79
169.21
169.21
909,400
Oct 19, 2026
168.40
170.47
167.00
170.26
170.26
1,070,200
Oct 16, 2026
171.50
172.53
166.15
168.40
168.40
1,646,800
Oct 15, 2026
169.80
172.94
168.28
170.97
170.97
2,107,100
Oct 14, 2026
163.34
166.65
162.01
166.64
166.64
1,358,500
Oct 13, 2026
159.31
163.17
158.07
162.18
162.18
1,122,900
Oct 12, 2026
161.50
161.82
158.11
158.81
158.81
1,500,600
Oct 9, 2026
162.76
164.12
161.04
161.50
161.50
1,161,400
Oct 8, 2026
162.25
164.57
161.77
162.76
162.76
1,416,000
Oct 7, 2026
163.69
164.37
161.12
162.48
162.48
1,460,200
Oct 6, 2026
160.00
165.46
158.43
163.57
163.57
1,908,200
Oct 5, 2026
159.52
160.75
154.86
158.97
158.97
2,157,200
Oct 2, 2026
157.00
158.63
155.40
156.14
156.14
1,173,000
Oct 1, 2026
156.22
157.07
154.57
156.70
156.70
1,036,500
Sep 30, 2026
157.96
158.34
155.84
156.34
156.34
1,255,200
Sep 29, 2026
158.78
160.57
156.20
157.21
157.21
1,087,100
Sep 28, 2026
159.51
162.32
157.29
158.45
158.45
1,668,200
Sep 25, 2026
161.81
162.93
158.20
159.75
159.75
1,578,700
Sep 24, 2026
163.57
164.63
159.42
161.55
161.55
1,470,800
Sep 23, 2026
165.55
165.78
163.34
164.84
164.84
1,511,600
Sep 22, 2026
166.35
168.83
165.24
166.12
166.12
1,263,900
Sep 21, 2026
168.01
168.90
165.00
165.54
165.54
1,155,700
Sep 18, 2026
167.54
168.08
165.51
167.56
167.56
1,633,500
Sep 17, 2026
170.72
171.67
166.64
166.79
166.79
939,900
Sep 16, 2026
172.19
174.65
169.67
170.07
170.07
1,124,000
Sep 15, 2026
180.10
180.11
168.12
169.68
169.68
1,482,200
Sep 14, 2026
180.03
182.19
177.87
181.12
181.12
1,403,900
Sep 11, 2026
181.05
182.32
177.33
181.22
181.22
1,011,800
Sep 10, 2026
179.26
181.50
178.00
181.05
181.05
1,103,300
Sep 9, 2026
180.50
181.69
178.62
179.27
179.27
895,100
Sep 8, 2026
189.56
190.88
182.51
182.84
182.84
814,600
Sep 4, 2026
188.77
191.87
188.69
189.56
189.56
471,200
Sep 3, 2026
191.26
191.36
187.07
189.06
189.06
884,900
Sep 2, 2026
191.71
194.19
190.87
190.88
190.88
784,000
Sep 1, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
192.69
196.76
191.26
191.57
191.57
916,200
Aug 31, 2026
198.08
199.90
194.79
195.60
194.85
572,200
Aug 28, 2026
200.24
201.21
198.43
198.99
198.23
435,200
Aug 27, 2026
201.80
204.41
199.66
200.12
199.35
633,700
Aug 26, 2026
203.76
205.19
201.39
203.88
203.10
443,300
Aug 25, 2026
205.25
205.35
202.26
203.28
202.50
715,300
Aug 24, 2026
203.90
206.66
200.10
205.29
204.50
614,500
Aug 21, 2026
200.32
204.53
200.14
204.48
203.70
643,300
Aug 20, 2026
201.16
202.60
199.97
201.19
200.42
663,000
Aug 19, 2026
204.35
208.00
202.74
202.93
202.15
679,100
Aug 18, 2026
203.86
206.70
203.14
203.39
202.61
518,000
Aug 17, 2026
205.41
206.90
202.95
204.40
203.62
705,400
Aug 14, 2026
207.79
207.81
205.83
207.10
206.31
662,900
Aug 13, 2026
216.19
216.30
206.72
207.01
206.22
738,200
Aug 12, 2026
209.49
215.03
207.58
214.28
213.46
664,700
Aug 11, 2026
207.78
213.19
206.05
209.82
209.02
805,300
Aug 10, 2026
207.42
211.74
204.87
207.46
206.66
1,261,500
Aug 7, 2026
204.62
209.55
204.48
208.00
207.20
1,674,000
Aug 6, 2026
209.56
210.68
207.49
208.17
207.37
1,474,200
Aug 5, 2026
209.86
210.94
207.46
208.50
207.70
986,100
Aug 4, 2026
209.43
211.38
207.30
208.24
207.44
825,100
Aug 3, 2026
209.24
213.26
207.06
210.67
209.86
838,700
Jul 31, 2026
208.22
208.56
205.07
205.44
204.65
492,500
Jul 30, 2026
207.66
210.24
205.80
208.22
207.42
831,400
Jul 29, 2026
204.13
210.24
203.69
209.16
208.36
982,400
Jul 28, 2026
204.60
205.50
202.60
204.78
203.99
678,100
Jul 27, 2026
198.49
201.69
196.29
201.04
200.27
914,400
Jul 24, 2026
191.52
195.43
190.40
193.27
192.53
799,900
Jul 23, 2026
190.66
193.01
189.00
190.86
190.13
622,200
Jul 22, 2026
193.79
194.96
189.16
191.43
190.70
708,400
Jul 21, 2026
195.25
195.99
193.17
194.31
193.56
655,100
Jul 20, 2026
197.39
199.86
195.49
196.26
195.51
1,025,000
Jul 17, 2026
199.15
200.11
195.46
197.03
196.27
1,184,500
Jul 16, 2026
191.86
197.91
190.95
197.55
196.79
822,200
Jul 15, 2026
187.34
193.29
187.00
189.86
189.13
784,400
Jul 14, 2026
193.63
193.63
188.48
189.09
188.36
653,600
Jul 13, 2026
191.97
193.57
190.55
192.03
191.29
827,800
Jul 10, 2026
187.49
191.15
187.49
189.50
188.77
808,800
Jul 9, 2026
182.90
189.21
182.37
187.04
186.32
814,100
Jul 8, 2026
186.40
186.40
181.48
181.68
180.98
934,000
Jul 7, 2026
186.29
189.29
184.81
187.03
186.31
793,300
Jul 6, 2026
191.51
192.58
185.76
186.01
185.30
1,155,400
Jul 2, 2026
192.53
194.31
188.37
194.28
193.54
873,500
Jul 1, 2026
194.19
194.19
191.06
191.48
190.75
846,700
Jun 30, 2026
192.53
194.62
191.76
193.23
192.49
768,500
Jun 29, 2026
195.24
195.38
190.80
193.84
193.10
1,402,100
Jun 26, 2026
191.02
196.86
190.51
196.59
195.84
2,789,400
Jun 25, 2026
187.14
195.21
186.88
190.61
189.88
1,389,200
Jun 24, 2026
180.73
187.45
180.08
187.02
186.30
1,014,000
Jun 23, 2026
179.55
181.86
178.04
179.99
179.30
1,202,100
Jun 22, 2026
179.26
184.61
178.01
179.77
179.08
1,457,900
Jun 18, 2026
175.18
181.32
174.78
177.75
177.07
1,797,700
Jun 17, 2026
167.39
176.18
167.01
173.54
172.87
1,239,900
Jun 16, 2026
167.42
169.89
166.17
168.23
167.58
1,303,500
Jun 15, 2026
166.51
170.49
165.17
167.54
166.90
1,570,100
Jun 12, 2026
168.97
170.28
166.05
167.86
167.22
729,400
Jun 11, 2026
164.25
168.53
163.60
167.70
167.06
942,200
Jun 10, 2026
164.00
168.10
162.83
164.24
163.61
955,500
Jun 9, 2026
166.92
169.25
163.46
164.00
163.37
1,139,800
Jun 8, 2026
169.48
170.12
165.46
167.78
167.14
899,700
Jun 5, 2026
163.61
170.83
162.75
170.46
169.81
1,397,800
Jun 4, 2026
168.05
168.53
160.00
161.30
160.68
1,926,100
Jun 3, 2026
170.94
172.63
163.33
166.19
165.55
1,398,400
Jun 2, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
172.57
172.57
169.06
170.94
170.28
503,900
Jun 1, 2026
179.85
181.11
175.00
175.40
173.98
1,091,900
May 29, 2026
179.75
185.58
178.99
180.62
179.16
945,100
May 28, 2026
180.24
182.68
179.04
180.35
178.89
959,200
May 27, 2026
184.21
184.90
179.63
181.49
180.02
1,059,000
May 26, 2026
179.22
182.39
177.58
182.20
180.73
1,424,400
May 22, 2026
178.03
179.18
175.71
177.57
176.13
718,700
May 21, 2026
177.52
180.50
174.86
178.05
176.61
855,700
May 20, 2026
173.82
179.58
170.41
178.34
176.90
1,622,500
May 19, 2026
177.23
177.75
173.69
173.82
172.41
1,401,400
May 18, 2026
176.59
178.50
176.02
177.14
175.71
995,000
May 15, 2026
179.32
181.97
176.35
177.97
176.53
967,200
May 14, 2026
180.29
180.34
176.85
177.06
175.63
1,146,200
May 13, 2026
183.45
183.45
176.52
179.30
177.85
1,423,700
May 12, 2026
184.35
185.10
180.70
183.57
182.08
1,355,800
May 11, 2026
177.40
183.73
176.94
183.54
182.05
2,263,700
May 8, 2026
171.95
183.52
171.00
177.38
175.94
2,907,200
May 7, 2026
158.35
160.41
155.89
157.93
156.65
2,227,700
May 6, 2026
160.99
162.02
158.04
159.69
158.40
1,192,900
May 5, 2026
155.75
158.73
155.22
158.03
156.75
697,000
May 4, 2026
158.32
159.36
153.83
155.88
154.62
1,081,100
May 1, 2026
160.87
162.01
157.50
158.29
157.01
1,288,500
Apr 30, 2026
160.40
162.59
160.01
160.99
159.69
1,064,900
Apr 29, 2026
158.19
161.25
158.08
159.82
158.53
1,254,600
Apr 28, 2026
158.26
159.99
157.08
158.31
157.03
1,053,700
Apr 27, 2026
159.64
160.26
156.92
157.87
156.59
1,394,800
Apr 24, 2026
160.46
161.57
159.08
159.78
158.49
1,119,800
Apr 23, 2026
158.69
160.98
158.12
160.44
159.14
921,300
Apr 22, 2026
161.19
161.69
157.36
158.15
156.87
911,200
Apr 21, 2026
163.78
164.22
160.05
161.05
159.75
770,700
Apr 20, 2026
163.61
164.41
162.42
163.80
162.47
897,700
Apr 17, 2026
162.00
167.54
161.85
165.08
163.74
1,212,200
Apr 16, 2026
161.95
162.68
159.01
159.95
158.66
1,218,300
Apr 15, 2026
163.01
164.81
162.29
163.03
161.71
1,029,700
Apr 14, 2026
162.40
164.72
162.12
164.29
162.96
751,600
Apr 13, 2026
163.32
163.32
159.80
162.48
161.16
1,134,300
Apr 10, 2026
164.74
165.49
162.83
163.69
162.37
752,100
Apr 9, 2026
165.07
166.33
163.51
164.58
163.25
966,300
Apr 8, 2026
166.60
169.10
166.05
166.78
165.43
1,134,900
Apr 7, 2026
163.07
163.28
159.75
159.94
158.65
1,277,200
Apr 6, 2026
162.29
163.94
161.33
163.28
161.96
1,004,600
Apr 2, 2026
160.19
163.26
157.13
162.98
161.66
979,900
Apr 1, 2026
165.14
166.32
161.84
162.06
160.75
1,059,200
Mar 31, 2026
164.17
167.18
162.50
165.14
163.80
1,034,300
Mar 30, 2026
161.09
163.50
159.99
162.32
161.01
1,182,200
Mar 27, 2026
165.39
166.03
158.89
160.18
158.88
1,105,800
Mar 26, 2026
168.66
170.21
165.92
166.35
165.00
711,100
Mar 25, 2026
168.44
169.52
164.96
169.08
167.71
967,700
Mar 24, 2026
165.07
168.74
164.51
167.92
166.56
920,900
Mar 23, 2026
173.61
174.44
166.29
167.20
165.85
1,529,300
Mar 20, 2026
171.77
172.76
169.67
170.89
169.51
1,865,300
Mar 19, 2026
167.01
172.25
167.00
171.63
170.24
1,453,400
Mar 18, 2026
169.47
169.93
166.37
168.60
167.24
729,200
Mar 17, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
171.59
173.15
170.81
170.94
169.56
492,500
Mar 16, 2026
171.42
172.25
170.58
171.23
169.10
682,600
Mar 13, 2026
171.71
173.88
169.17
170.24
168.12
587,900
Mar 12, 2026
170.76
171.09
168.41
169.44
167.33
931,100
Mar 11, 2026
172.14
173.16
170.75
172.12
169.98
518,500
Mar 10, 2026
171.00
174.22
170.63
172.14
170.00
779,400
Mar 9, 2026
169.03
172.76
164.71
172.50
170.35
1,242,600
Mar 6, 2026
173.01
173.01
167.34
171.54
169.41
1,064,600
Mar 5, 2026
178.18
180.02
174.83
175.04
172.86
929,100
Mar 4, 2026
181.78
182.61
178.07
178.70
176.48
1,055,600
Mar 3, 2026
177.53
181.87
176.15
181.23
178.98
637,900
Mar 2, 2026
181.22
181.22
177.90
180.19
177.95
639,500
Feb 27, 2026
183.11
183.11
177.90
182.87
180.60
855,400
Feb 26, 2026
182.70
185.50
181.50
184.37
182.08
881,300
Feb 25, 2026
180.69
181.89
179.54
181.78
179.52
963,200
Feb 24, 2026
177.93
180.90
177.21
180.69
178.44
916,300
Feb 23, 2026
177.14
179.06
173.06
177.93
175.72
1,031,200
Feb 20, 2026
186.84
188.90
176.11
178.82
176.60
2,841,500
Feb 19, 2026
184.11
186.51
182.05
182.53
180.26
2,452,800
Feb 18, 2026
186.77
190.66
186.76
186.87
184.55
1,467,400
Feb 17, 2026
183.61
187.00
180.95
186.90
184.58
1,102,200
Feb 13, 2026
181.73
183.50
179.48
180.90
178.65
1,043,600
Feb 12, 2026
185.50
188.00
180.49
181.92
179.66
1,271,100
Feb 11, 2026
183.63
184.66
181.53
183.37
181.09
823,500
Feb 10, 2026
183.66
186.72
182.45
182.68
180.41
933,900
Feb 9, 2026
191.58
192.00
187.00
187.67
185.34
663,100
Feb 6, 2026
185.94
191.51
184.89
190.97
188.59
1,086,100
Feb 5, 2026
186.94
190.00
184.91
185.96
183.65
570,500
Feb 4, 2026
185.00
187.88
184.79
185.48
183.17
757,400
Feb 3, 2026
181.79
184.90
178.78
184.29
182.00
676,300
Feb 2, 2026
181.10
183.28
178.35
182.60
180.33
877,200
Jan 30, 2026
183.74
183.78
178.16
179.86
177.62
983,000
Jan 29, 2026
181.91
184.80
180.53
184.02
181.73
623,100
Jan 28, 2026
188.28
189.86
180.71
181.75
179.49
735,600
Jan 27, 2026
185.62
188.53
184.53
184.96
182.66
657,100
Jan 26, 2026
188.69
190.10
184.32
186.14
183.82
1,122,200
Jan 23, 2026
190.87
192.66
189.40
190.65
188.28
733,500
Jan 22, 2026
192.84
195.00
191.04
191.25
188.87
724,400
Jan 21, 2026
194.77
195.62
189.19
191.36
188.98
955,600
Jan 20, 2026
194.33
197.00
192.11
194.75
192.33
1,142,400
Jan 16, 2026
193.01
194.92
191.72
194.49
192.07
877,000
Jan 15, 2026
189.66
193.81
189.51
193.60
191.19
1,036,400
Jan 14, 2026
187.97
189.82
186.90
189.09
186.74
830,700
Jan 13, 2026
186.05
189.88
185.12
189.74
187.38
1,116,400
Jan 12, 2026
182.63
188.21
180.73
188.03
185.69
1,529,400
Jan 9, 2026
180.00
183.40
180.00
183.15
180.87
719,400
Jan 8, 2026
179.70
181.62
178.56
180.57
178.32
839,700
Jan 7, 2026
178.08
182.91
177.86
180.79
178.54
1,255,000
Jan 6, 2026
173.72
179.65
173.24
177.96
175.75
927,900
Jan 5, 2026
171.22
176.98
171.13
174.32
172.15
1,004,500
Jan 2, 2026
165.74
171.45
165.74
171.36
169.23
664,300
Dec 31, 2025
167.00
168.11
165.85
166.00
163.94
594,900
Dec 30, 2025
167.32
168.28
166.77
167.40
165.32
591,900
Dec 29, 2025
169.67
170.33
167.69
168.22
166.13
647,200
Dec 26, 2025
170.62
170.94
169.37
170.75
168.63
538,900
Dec 24, 2025
167.74
171.19
167.26
170.80
168.68
450,200
Dec 23, 2025
172.80
173.25
166.41
167.17
165.09
930,300
Dec 22, 2025
175.46
176.49
173.53
173.69
171.53
1,137,500
Dec 19, 2025
174.79
176.50
174.17
175.77
173.58
1,894,800
Dec 18, 2025
173.23
174.95
171.97
174.25
172.08
1,260,800
Dec 17, 2025
169.87
172.19
168.50
171.51
169.38
1,145,100
Dec 16, 2025
168.75
170.55
165.10
165.79
163.73
776,300
Dec 15, 2025
168.32
169.91
167.61
169.71
167.60
732,000
Dec 12, 2025
168.31
170.80
167.40
168.24
166.15
646,400
Dec 11, 2025
166.21
169.12
166.21
167.36
165.28
591,100
Dec 10, 2025
164.95
167.09
164.51
166.21
164.14
870,700
Dec 9, 2025
165.17
166.75
164.56
164.95
162.90
702,300
Dec 8, 2025
166.72
167.45
164.66
165.05
163.00
636,700
Dec 5, 2025
167.39
168.67
165.75
166.27
164.20
867,200
Dec 4, 2025
169.50
169.69
166.18
167.13
165.05
685,600
Dec 3, 2025
169.42
170.70
168.00
169.00
166.90
835,400
Dec 2, 2025
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
170.73
170.77
168.05
169.92
167.81
752,900
Dec 1, 2025
174.02
174.50
170.28
170.91
168.11
1,128,300
Nov 28, 2025
176.76
177.58
175.22
175.25
172.38
363,200
Nov 26, 2025
174.91
178.68
174.91
176.71
173.82
795,900
Nov 25, 2025
171.35
175.57
171.01
175.45
172.58
935,900
Nov 24, 2025
173.26
173.35
169.70
170.71
167.92
865,800
Nov 21, 2025
168.46
174.35
167.31
173.43
170.59
1,253,800
Nov 20, 2025
167.42
169.41
165.70
166.26
163.54
782,200
Nov 19, 2025
171.02
171.55
167.14
167.20
164.46
799,700
Nov 18, 2025
168.25
171.63
168.25
170.99
168.19
862,400
Nov 17, 2025
168.18
171.40
166.85
169.71
166.93
1,421,100
Nov 14, 2025
166.64
168.12
165.73
167.35
164.61
741,500
Nov 13, 2025
166.94
169.79
166.77
168.10
165.35
985,700
Nov 12, 2025
163.67
169.03
163.40
167.59
164.85
1,213,700
Nov 11, 2025
161.36
164.44
160.00
163.98
161.30
1,068,800
Nov 10, 2025
167.16
168.04
160.19
161.74
159.09
1,297,700
Nov 7, 2025
156.24
165.48
156.00
165.03
162.33
2,598,000
Nov 6, 2025
165.47
165.77
160.22
160.73
158.10
1,706,700
Nov 5, 2025
161.99
167.02
161.30
165.76
163.05
2,062,600
Nov 4, 2025
160.00
162.88
159.00
162.19
159.54
1,526,200
Nov 3, 2025
163.19
163.27
160.18
161.04
158.40
1,396,700
Oct 31, 2025
165.52
166.25
162.59
163.58
160.90
1,083,000
Oct 30, 2025
168.26
168.56
161.96
165.42
162.71
1,358,000
