TXRH - Texas Roadhouse, Inc.
181.23
1.040 0.574%
Share volume: 637,856
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$180.19
1.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $177.53 | $177.53 | $181.87 | $181.87 | $176.15 | $176.15 | $181.23 | $181.23 | 637,856 | $637,856.00 |
| 03-02-2026 | $181.22 | $181.22 | $181.22 | $181.22 | $177.90 | $177.90 | $180.19 | $180.19 | 639,548 | $639,548.00 |
| 02-27-2026 | $183.11 | $183.11 | $183.11 | $183.11 | $177.90 | $177.90 | $182.87 | $182.87 | 855,393 | $855,393.00 |
| 02-26-2026 | $182.70 | $182.70 | $185.50 | $185.50 | $181.50 | $181.50 | $184.37 | $184.37 | 881,342 | $881,342.00 |
| 02-25-2026 | $180.69 | $180.69 | $181.89 | $181.89 | $179.54 | $179.54 | $181.78 | $181.78 | 963,182 | $963,182.00 |
| 02-24-2026 | $177.93 | $177.93 | $180.90 | $180.90 | $177.21 | $177.21 | $180.69 | $180.69 | 916,307 | $916,307.00 |
| 02-23-2026 | $177.14 | $177.14 | $179.06 | $179.06 | $173.06 | $173.06 | $177.93 | $177.93 | 1,031,232 | $1,031,232.00 |
| 02-20-2026 | $186.84 | $186.84 | $188.90 | $188.90 | $176.11 | $176.11 | $178.82 | $178.82 | 2,841,793 | $2,841,793.00 |
| 02-19-2026 | $184.11 | $184.11 | $186.51 | $186.51 | $182.05 | $182.05 | $182.53 | $182.53 | 2,452,800 | $2,452,800.00 |
| 02-18-2026 | $186.77 | $186.77 | $190.66 | $190.66 | $186.76 | $186.76 | $186.87 | $186.87 | 1,467,427 | $1,467,427.00 |