Texas Roadhouse, Inc. - Common Stock (TXRH)

Historical Prices For Texas Roadhouse, Inc. - Common Stock (TXRH)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	176.37	177.03	173.77	175.54	905,078	175.54
10/23/2025	177.40	177.77	175.00	176.39	723,675	176.39
10/22/2025	177.87	179.29	176.87	178.78	889,851	178.78
10/21/2025	179.22	180.39	176.91	178.03	876,277	178.03
10/20/2025	177.72	179.18	176.16	179.07	674,347	179.07
10/17/2025	173.80	181.00	173.53	177.48	1,817,057	177.48
10/16/2025	172.47	173.14	170.82	172.74	664,183	172.74
10/15/2025	170.00	174.00	170.00	172.53	681,786	172.53
10/14/2025	171.15	171.89	169.63	169.83	1,563,822	169.83
10/13/2025	164.91	172.63	163.52	171.96	1,577,576	171.96
10/10/2025	167.54	168.52	163.25	163.33	1,021,810	163.33
10/09/2025	165.92	168.86	165.89	167.75	868,585	167.75
10/08/2025	166.75	167.54	164.63	165.87	1,091,711	165.87
10/07/2025	166.02	167.35	164.41	166.56	974,816	166.56
10/06/2025	166.30	167.59	164.91	167.11	968,991	167.11
10/03/2025	164.53	166.92	163.97	166.49	872,652	166.49
10/02/2025	162.39	165.88	162.39	165.06	989,023	165.06
10/01/2025	165.26	166.13	160.63	162.86	1,436,081	162.86
9/30/2025	166.00	166.44	164.63	166.15	1,370,337	166.15
9/29/2025	163.15	166.86	162.88	166.76	1,499,322	166.76
9/26/2025	163.71	164.00	160.93	162.53	1,241,784	162.53
9/25/2025	161.82	164.02	160.68	163.01	1,288,560	163.01
9/24/2025	159.50	161.90	159.50	161.75	1,304,258	161.75
9/23/2025	159.27	159.93	157.94	159.64	1,195,874	159.64
9/22/2025	158.10	160.20	158.05	159.56	1,111,358	159.56
9/19/2025	160.80	160.80	157.47	158.24	2,097,172	158.24
9/18/2025	163.50	163.50	158.35	159.78	1,677,135	159.78
9/17/2025	165.65	166.58	163.65	164.30	1,057,979	164.30
9/16/2025	165.04	166.00	163.26	165.61	1,126,647	165.61
9/15/2025	167.26	168.42	165.03	165.14	926,924	165.14
9/12/2025	167.81	167.81	165.88	166.69	874,277	166.69
9/11/2025	166.28	168.22	165.46	167.16	843,352	167.16
9/10/2025	167.80	167.80	163.89	166.08	1,119,621	166.08
9/09/2025	167.08	168.61	165.99	168.12	1,284,601	168.12
9/08/2025	168.51	168.83	166.92	167.48	1,078,537	167.48
9/05/2025	169.00	170.69	167.84	168.85	1,073,408	168.85
9/04/2025	167.05	171.22	162.96	169.37	1,708,133	169.37
9/03/2025	170.90	172.54	170.90	171.57	608,108	171.57
9/02/2025	170.66	172.04	170.40	171.28	1,399,935	171.28
8/29/2025	172.50	173.87	171.51	172.55	871,389	171.87
8/28/2025	174.53	175.00	171.04	172.38	1,268,589	171.70
8/27/2025	174.67	175.91	174.25	174.84	984,708	174.15
8/26/2025	177.11	178.49	174.09	174.72	1,053,542	174.03
8/25/2025	177.44	178.58	176.66	176.76	1,105,991	176.06
8/22/2025	174.18	177.59	174.18	177.33	1,027,264	176.63
8/21/2025	172.40	174.27	172.01	173.93	916,731	173.25
8/20/2025	175.66	176.03	173.05	173.23	1,009,045	172.55
8/19/2025	174.65	177.09	174.15	175.91	1,188,140	175.22
8/18/2025	173.07	174.64	172.15	173.88	1,221,998	173.19
8/15/2025	173.45	174.33	172.46	172.84	678,837	172.16
8/14/2025	174.24	174.54	171.96	172.91	1,130,053	172.23
8/13/2025	176.60	176.71	173.72	175.17	1,077,134	174.48
8/12/2025	175.53	176.91	174.46	176.71	1,108,979	176.01
8/11/2025	173.69	177.32	173.25	174.86	1,604,016	174.17
8/08/2025	173.94	179.68	170.18	172.84	3,206,990	172.16
8/07/2025	184.89	185.97	181.76	185.01	1,453,234	184.28
8/06/2025	182.70	184.80	181.00	184.28	734,736	183.55
8/05/2025	183.31	184.38	181.86	182.23	858,329	181.51
8/04/2025	183.55	185.53	182.07	184.79	678,434	184.06
8/01/2025	184.15	184.82	182.00	182.97	1,110,737	182.25
7/31/2025	185.21	186.39	184.00	185.13	600,332	184.40
7/30/2025	187.37	188.37	185.42	187.38	678,134	186.64
7/29/2025	187.21	187.21	183.50	184.58	711,641	183.85
7/28/2025	188.23	188.90	186.31	187.58	762,085	186.84