Texas Roadhouse, Inc. - Common Stock (TXRH)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	162.01	163.70	156.78	159.69	1,931,218	159.69
4/03/2025	166.03	170.37	164.90	167.05	1,499,873	167.05
4/02/2025	166.89	173.19	166.89	172.22	770,937	172.22
4/01/2025	166.75	169.61	166.27	168.92	900,533	168.92
3/31/2025	168.80	168.80	163.32	166.63	1,869,197	166.63
3/28/2025	175.93	177.00	170.36	171.05	951,356	171.05
3/27/2025	174.76	177.77	173.03	174.74	712,437	174.74
3/26/2025	178.00	179.59	174.84	175.53	718,710	175.53
3/25/2025	175.85	178.13	175.57	177.50	768,804	177.50
3/24/2025	173.02	176.33	172.72	175.87	1,273,451	175.87
3/21/2025	168.73	171.27	167.88	169.88	1,548,547	169.88
3/20/2025	169.34	173.76	169.34	170.75	1,005,640	170.75
3/19/2025	166.37	170.83	166.37	170.04	906,825	170.04
3/18/2025	170.50	170.50	166.95	167.09	1,013,312	167.09
3/17/2025	172.25	174.10	171.43	171.95	1,038,131	171.27
3/14/2025	169.79	173.22	168.49	172.49	1,183,893	171.81
3/13/2025	175.00	175.16	166.99	167.78	1,464,973	167.12
3/12/2025	177.59	179.35	173.37	175.39	1,137,406	174.70
3/11/2025	178.30	180.21	175.25	177.12	1,326,994	176.42
3/10/2025	178.99	183.57	176.47	178.33	1,822,040	177.63
3/07/2025	179.09	179.95	172.04	179.03	1,318,769	178.32
3/06/2025	183.38	184.21	178.13	179.23	1,174,698	178.52
3/05/2025	185.00	187.06	183.19	185.86	990,569	185.13
3/04/2025	180.51	186.97	176.87	184.98	1,541,769	184.25
3/03/2025	184.10	185.95	180.87	181.21	1,447,791	180.49
2/28/2025	177.85	184.17	177.50	184.09	1,940,002	183.36
2/27/2025	175.60	179.57	173.94	177.90	1,547,564	177.20
2/26/2025	176.35	178.47	174.75	175.71	1,451,545	175.01
2/25/2025	172.10	176.24	168.49	174.88	1,791,248	174.19
2/24/2025	168.26	173.04	168.26	172.05	1,678,501	171.37
2/21/2025	170.64	173.90	167.35	169.13	2,703,293	168.46
2/20/2025	173.41	174.77	169.50	171.57	2,183,122	170.89
2/19/2025	175.27	176.00	173.11	174.02	1,495,265	173.33
2/18/2025	172.40	177.55	172.05	177.48	1,785,709	176.78
2/14/2025	171.72	172.82	169.68	171.70	1,059,519	171.02
2/13/2025	169.06	171.75	169.06	171.43	965,801	170.75
2/12/2025	168.92	170.27	168.18	168.52	1,133,675	167.85
2/11/2025	172.89	174.00	169.51	170.77	1,237,347	170.09
2/10/2025	176.22	177.95	172.42	173.60	1,326,618	172.91
2/07/2025	178.02	178.15	175.09	175.96	1,189,265	175.26
2/06/2025	181.99	182.26	176.82	178.45	1,151,887	177.74
2/05/2025	182.00	182.00	176.58	181.16	1,249,924	180.44
2/04/2025	182.80	185.35	180.19	182.02	1,454,731	181.30
2/03/2025	179.13	183.83	178.82	183.49	660,640	182.76
1/31/2025	182.14	182.37	179.08	181.10	853,658	180.38
1/30/2025	183.28	185.00	181.29	182.65	639,442	181.93
1/29/2025	181.88	183.53	180.48	182.04	772,915	181.32
1/28/2025	180.16	181.90	177.86	180.91	819,468	180.19
1/27/2025	177.46	182.37	175.46	181.19	947,131	180.47
1/24/2025	178.20	178.86	175.40	178.55	854,820	177.84
1/23/2025	179.30	179.57	177.97	179.13	801,925	178.42
1/22/2025	182.24	182.62	178.75	180.04	679,730	179.33
1/21/2025	180.94	183.59	180.07	182.04	1,385,677	181.32
1/17/2025	179.69	181.56	177.86	178.95	826,396	178.24
1/16/2025	179.14	180.76	178.03	178.32	648,042	177.62
1/15/2025	182.02	182.39	177.94	179.29	692,833	178.58
1/14/2025	181.35	182.37	178.64	179.33	1,159,339	178.62
1/13/2025	176.23	180.67	173.65	180.32	920,106	179.61
1/10/2025	179.46	181.65	177.13	178.12	1,189,398	177.42
1/08/2025	179.17	182.43	176.41	182.05	873,456	181.33
1/07/2025	180.20	181.50	177.91	181.27	980,375	180.55
1/06/2025	184.00	184.43	179.66	180.97	665,159	180.25