TXRH - Texas Roadhouse, Inc.
180.81
8.260 4.568%
Share volume: 2,106,385
Last Updated: 05-09-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$172.55
8.26
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $174.72 | $174.72 | $184.92 | $184.92 | $174.29 | $174.29 | $180.81 | $180.81 | 2,106,385 | $2,106,385.00 |
| 05-08-2025 | $172.46 | $172.46 | $174.06 | $174.06 | $171.78 | $171.78 | $172.55 | $172.55 | 1,173,366 | $1,173,366.00 |
| 05-07-2025 | $171.48 | $171.48 | $172.54 | $172.54 | $170.49 | $170.49 | $171.26 | $171.26 | 1,154,703 | $1,154,703.00 |
| 05-06-2025 | $170.00 | $170.00 | $172.08 | $172.08 | $169.38 | $169.38 | $171.25 | $171.25 | 859,686 | $859,686.00 |
| 05-05-2025 | $170.83 | $170.83 | $173.90 | $173.90 | $170.52 | $170.52 | $171.16 | $171.16 | 1,040,332 | $1,040,332.00 |
| 05-02-2025 | $168.84 | $168.84 | $172.79 | $172.79 | $168.13 | $168.13 | $171.79 | $171.79 | 1,024,491 | $1,024,491.00 |
| 05-01-2025 | $165.83 | $165.83 | $169.04 | $169.04 | $165.36 | $165.36 | $166.74 | $166.74 | 820,360 | $820,360.00 |
| 04-30-2025 | $162.91 | $162.91 | $166.41 | $166.41 | $160.03 | $160.03 | $165.96 | $165.96 | 805,086 | $805,086.00 |
| 04-29-2025 | $164.99 | $164.99 | $167.21 | $167.21 | $163.83 | $163.83 | $164.67 | $164.67 | 1,576,655 | $1,576,655.00 |
| 04-28-2025 | $162.93 | $162.93 | $167.06 | $167.06 | $161.64 | $161.64 | $166.66 | $166.66 | 1,866,655 | $1,866,655.00 |
