Get the Stockscreener App
195.21
0.29%
-0.575
After Hours:
195.21
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 May 30, 2025, is $195.21.
- Texas Roadhouse Inc all-time high stock price is $206.04, occurred on November 29, 2024.
- 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 753.56% to $195.21 now.
- The 52-week high stock price for TXRH is $206.04, representing a 5.55% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for TXRH is $148.73, indicating a -23.81% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Texas Roadhouse Inc (TXRH) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $196.0 | $192.7 | $3.33 | 887,580.0 | -0.29% |
| May 29, 2025 | $198.0 | $194.8 | $3.21 | 1,084,551.0 | -0.27% |
| May 28, 2025 | $199.7 | $196.2 | $3.48 | 953,589.0 | -1.74% |
| May 27, 2025 | $200.0 | $190.4 | $9.56 | 1,810,041.0 | +5.16% |
| May 23, 2025 | $190.4 | $186.5 | $3.85 | 662,473.0 | +0.67% |
| May 22, 2025 | $189.0 | $186.8 | $2.23 | 617,633.0 | +0.87% |
| May 21, 2025 | $190.8 | $186.8 | $3.98 | 609,430.0 | -2.23% |
| May 20, 2025 | $193.7 | $190.8 | $2.84 | 695,788.0 | -1.12% |
| May 19, 2025 | $194.5 | $189.2 | $5.29 | 1,596,168.0 | +0.32% |
| May 16, 2025 | $193.0 | $188.2 | $4.81 | 755,782.0 | +1.85% |
| May 15, 2025 | $190.1 | $187.3 | $2.78 | 1,050,583.0 | +0.17% |
| May 14, 2025 | $192.2 | $188.7 | $3.49 | 1,224,640.0 | -0.74% |
| May 13, 2025 | $191.9 | $188.7 | $3.21 | 1,651,073.0 | +0.29% |
| May 12, 2025 | $190.4 | $184.6 | $5.79 | 1,842,447.0 | +5.06% |
| May 09, 2025 | $184.9 | $174.3 | $10.63 | 2,106,606.0 | +4.79% |
| May 08, 2025 | $174.1 | $171.8 | $2.28 | 1,170,617.0 | +0.75% |
| May 07, 2025 | $172.5 | $170.5 | $2.05 | 1,154,100.0 | +0.01% |
| May 06, 2025 | $172.1 | $169.4 | $2.71 | 858,666.0 | +0.05% |
| May 05, 2025 | $173.9 | $170.5 | $3.38 | 1,040,308.0 | -0.37% |
| May 02, 2025 | $172.8 | $168.1 | $4.66 | 1,024,185.0 | +3.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $200.0 | $165.4 | $34.63 | 24,504,021.0 | +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% |
Texas Roadhouse Inc Stock (TXRH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $124.0 | $111.6 | $12.44 | 17,688,963.0 | +8.59% |
| Nov, 2023 | $113.5 | $101.2 | $12.27 | 15,721,762.0 | +10.85% |
| Oct, 2023 | $101.8 | $91.06 | $10.76 | 24,275,973.0 | +5.66% |
| Sep, 2023 | $105.0 | $92.94 | $12.07 | 17,635,037.0 | -7.68% |
| Aug, 2023 | $112.4 | $102.8 | $9.59 | 18,273,467.0 | -6.68% |
| Jul, 2023 | $118.2 | $108.8 | $9.32 | 19,957,428.0 | -0.65% |
| Jun, 2023 | $113.3 | $106.8 | $6.44 | 27,624,337.0 | +4.06% |
| May, 2023 | $116.7 | $103.5 | $13.17 | 24,917,490.0 | -2.46% |
| Apr, 2023 | $113.2 | $106.5 | $6.73 | 14,233,954.0 | +2.37% |
| Mar, 2023 | $109.3 | $99.74 | $9.56 | 18,032,257.0 | +6.42% |
| Feb, 2023 | $107.3 | $99.30 | $8.01 | 19,227,761.0 | +1.11% |
| Jan, 2023 | $102.7 | $90.40 | $12.28 | 17,559,893.0 | +10.42% |
2.95%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):