Get the Stockscreener App
203.28
0.98%
-2.01
Pre-market:
203.26
-0.02
-0.01%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Texas Roadhouse Inc Stock (TXRH) Price History
The historical daily chart and data for Texas Roadhouse Inc stock (TXRH), adjusted for splits and dividends, show that the latest closing stock price as of August 25, 2026, is $203.28.
- Texas Roadhouse Inc all-time high stock price is $216.30, occurred on August 13, 2026.
- The lowest Texas Roadhouse Inc stock price recorded was $22.87 on February 05, 2014. Since then, Texas Roadhouse Inc's stock price has risen over 788.85% to $203.28 now.
- The 52-week high stock price for TXRH is $216.30, representing a 6.40% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for TXRH is $153.82, indicating a -24.33% decrease from the current share price, occurred on May 04, 2026.
- The closing price of Texas Roadhouse Inc (TXRH) stock in the beginning of 2025 was $89.96. The stock closed the year at $90.95, a gain of over 1.10% for the year.
The table below shows more information about TXRH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2026 | $205.3 | $202.3 | $3.09 | 715,313.0 | -0.98% |
| Aug 24, 2026 | $206.7 | $200.1 | $6.56 | 614,498.0 | +0.40% |
| Aug 21, 2026 | $204.5 | $200.1 | $4.39 | 643,328.0 | +1.64% |
| Aug 20, 2026 | $202.6 | $200.0 | $2.63 | 614,809.0 | -0.86% |
| Aug 19, 2026 | $208.0 | $202.7 | $5.26 | 616,466.0 | -0.23% |
| Aug 18, 2026 | $206.7 | $203.1 | $3.56 | 518,037.0 | -0.49% |
| Aug 17, 2026 | $206.9 | $202.9 | $3.95 | 705,409.0 | -1.30% |
| Aug 14, 2026 | $207.8 | $205.8 | $1.98 | 649,272.0 | +0.04% |
| Aug 13, 2026 | $216.3 | $206.7 | $9.58 | 738,065.0 | -3.39% |
| Aug 12, 2026 | $215.0 | $207.6 | $7.44 | 664,662.0 | +2.13% |
| Aug 11, 2026 | $213.2 | $206.0 | $7.15 | 797,693.0 | +1.14% |
| Aug 10, 2026 | $211.7 | $204.9 | $6.87 | 1,261,280.0 | -0.26% |
| Aug 07, 2026 | $209.6 | $204.5 | $5.07 | 1,673,960.0 | -0.08% |
| Aug 06, 2026 | $210.7 | $207.5 | $3.19 | 1,471,702.0 | -0.16% |
| Aug 05, 2026 | $210.9 | $207.5 | $3.48 | 986,039.0 | +0.12% |
| Aug 04, 2026 | $211.4 | $207.3 | $4.08 | 823,712.0 | -1.15% |
| Aug 03, 2026 | $213.3 | $207.1 | $6.20 | 828,818.0 | +2.55% |
| Jul 31, 2026 | $208.6 | $205.1 | $3.49 | 492,534.0 | -1.34% |
| Jul 30, 2026 | $210.2 | $205.8 | $4.44 | 830,893.0 | -0.45% |
| Jul 29, 2026 | $210.2 | $203.7 | $6.55 | 982,407.0 | +2.14% |
| Jul 28, 2026 | $205.5 | $202.6 | $2.90 | 677,644.0 | +1.86% |
Texas Roadhouse Inc Stock (TXRH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Texas Roadhouse Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TXRH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Texas Roadhouse Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Texas Roadhouse Inc Stock (TXRH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $216.3 | $200.0 | $16.33 | 15,038,376.0 | -1.05% |
| Jul, 2026 | $210.2 | $181.5 | $28.76 | 18,049,295.0 | +6.32% |
| Jun, 2026 | $196.9 | $160.0 | $36.86 | 26,693,967.0 | +6.98% |
| May, 2026 | $185.6 | $153.8 | $31.76 | 26,400,651.0 | +12.19% |
| Apr, 2026 | $169.1 | $156.9 | $12.18 | 21,659,878.0 | -2.51% |
| Mar, 2026 | $182.6 | $158.9 | $23.72 | 20,951,513.0 | -9.70% |
| Feb, 2026 | $192.0 | $173.1 | $18.94 | 20,739,849.0 | +1.67% |
| Jan, 2026 | $197.0 | $165.7 | $31.26 | 18,305,187.0 | +8.35% |
Texas Roadhouse Inc Stock (TXRH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $176.5 | $164.5 | $11.99 | 17,571,630.0 | -4.48% |
| Nov, 2025 | $178.7 | $156.0 | $22.68 | 22,657,241.0 | +7.13% |
| Oct, 2025 | $181.0 | $160.6 | $20.38 | 23,049,730.0 | -1.55% |
| Sep, 2025 | $172.5 | $157.5 | $15.06 | 25,797,834.0 | -3.71% |
| Aug, 2025 | $186.0 | $170.2 | $15.79 | 24,199,663.0 | -6.80% |
| Jul, 2025 | $192.3 | $181.3 | $11.00 | 16,445,660.0 | -1.22% |
| Jun, 2025 | $196.8 | $181.2 | $15.55 | 21,551,865.0 | -4.00% |
| May, 2025 | $200.0 | $165.4 | $34.63 | 23,616,441.0 | +17.62% |
| Apr, 2025 | $173.2 | $148.7 | $24.47 | 26,824,374.0 | -0.40% |
| Mar, 2025 | $187.1 | $163.3 | $23.74 | 23,596,345.0 | -9.48% |
| Feb, 2025 | $185.3 | $167.3 | $18.00 | 27,341,601.0 | +1.65% |
| Jan, 2025 | $185.2 | $173.7 | $11.60 | 16,307,158.0 | +0.37% |
Texas Roadhouse Inc Stock (TXRH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $205.1 | $178.3 | $26.81 | 12,291,912.0 | -12.22% |
| Nov, 2024 | $206.0 | $184.6 | $21.48 | 13,547,856.0 | +7.40% |
| Oct, 2024 | $196.3 | $172.9 | $23.43 | 15,940,566.0 | +8.22% |
| Sep, 2024 | $180.7 | $156.4 | $24.25 | 14,865,734.0 | +4.65% |
| Aug, 2024 | $177.7 | $157.6 | $20.16 | 13,260,111.0 | -3.36% |
| Jul, 2024 | $176.7 | $162.6 | $14.02 | 19,018,745.0 | +1.69% |
| Jun, 2024 | $175.7 | $166.0 | $9.70 | 15,483,502.0 | -0.56% |
| May, 2024 | $174.1 | $154.7 | $19.40 | 16,456,571.0 | +7.40% |
| Apr, 2024 | $161.6 | $146.8 | $14.83 | 16,459,112.0 | +4.08% |
| Mar, 2024 | $157.1 | $147.0 | $10.12 | 12,819,884.0 | +3.41% |
| Feb, 2024 | $152.6 | $126.3 | $26.26 | 19,262,609.0 | +18.81% |
| Jan, 2024 | $127.7 | $115.5 | $12.20 | 17,123,256.0 | +2.86% |
0.26%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):