TXRH - Texas Roadhouse, Inc.
163.8
-1.280 -0.781%
Share volume: 806,959
Last Updated: 04-20-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.42%
PREVIOUS CLOSE
CHG
CHG%
$165.08
-1.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $163.61 | $163.61 | $164.41 | $164.41 | $162.42 | $162.42 | $163.80 | $163.80 | 806,959 | $806,959.00 |
| 04-17-2026 | $162.00 | $162.00 | $167.54 | $167.54 | $161.85 | $161.85 | $165.08 | $165.08 | 1,212,254 | $1,212,254.00 |
| 04-16-2026 | $161.95 | $161.95 | $162.68 | $162.68 | $159.01 | $159.01 | $159.95 | $159.95 | 1,218,281 | $1,218,281.00 |
| 04-15-2026 | $163.01 | $163.01 | $164.81 | $164.81 | $162.29 | $162.29 | $163.03 | $163.03 | 1,029,748 | $1,029,748.00 |
| 04-14-2026 | $162.40 | $162.40 | $164.72 | $164.72 | $162.12 | $162.12 | $164.29 | $164.29 | 751,612 | $751,612.00 |
| 04-13-2026 | $163.32 | $163.32 | $163.32 | $163.32 | $159.80 | $159.80 | $162.48 | $162.48 | 1,134,398 | $1,134,398.00 |
| 04-10-2026 | $164.74 | $164.74 | $165.49 | $165.49 | $162.83 | $162.83 | $163.69 | $163.69 | 752,062 | $752,062.00 |
| 04-09-2026 | $165.07 | $165.07 | $166.33 | $166.33 | $163.51 | $163.51 | $164.58 | $164.58 | 966,298 | $966,298.00 |
| 04-08-2026 | $166.60 | $166.60 | $169.10 | $169.10 | $166.05 | $166.05 | $166.78 | $166.78 | 1,134,957 | $1,134,957.00 |
| 04-07-2026 | $163.07 | $163.07 | $163.28 | $163.28 | $159.75 | $159.75 | $159.94 | $159.94 | 1,277,554 | $1,277,554.00 |