Texas Roadhouse, Inc. - Common Stock (TXRH)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	185.50	188.29	184.44	188.14	651,064	187.40
7/24/2025	184.38	187.02	182.82	184.19	793,818	183.46
7/23/2025	184.87	187.25	184.45	186.49	957,090	185.75
7/22/2025	183.45	185.50	183.45	184.26	606,301	183.53
7/21/2025	184.57	185.18	182.99	183.01	617,947	182.29
7/18/2025	183.73	184.75	182.10	184.08	594,447	183.35
7/17/2025	183.10	185.44	181.32	182.58	1,013,892	181.86
7/16/2025	184.75	185.48	183.24	184.01	968,152	183.28
7/15/2025	188.40	188.96	184.20	184.66	571,265	183.93
7/14/2025	189.99	190.77	187.29	188.48	879,599	187.74
7/11/2025	186.67	188.29	185.25	188.09	619,727	187.35
7/10/2025	187.27	189.30	186.18	186.38	586,295	185.65
7/09/2025	188.65	188.65	185.74	186.57	583,466	185.84
7/08/2025	186.27	189.53	185.37	188.25	1,508,624	187.51
7/07/2025	188.41	188.78	184.72	185.99	768,972	185.26
7/03/2025	191.98	191.99	188.90	189.46	405,473	188.71
7/02/2025	189.61	192.32	187.79	191.13	1,002,948	190.38