Texas Roadhouse, Inc. - Common Stock (TXRH)
184.78
-0.19 (-0.11%)
Texas Roadhouse Inc is a popular restaurant chain that specializes in American cuisine, particularly focusing on hand-cut steaks, fresh-baked bread, and a lively dining atmosphere
The company is known for its signature offerings such as its USDA Choice steaks, ribs, and made-from-scratch sides, all served in a casual, family-friendly environment. Texas Roadhouse also emphasizes strong customer service and often features live country music to enhance the dining experience. With a commitment to quality food and a welcoming environment, the chain has expanded its presence across numerous locations throughout the United States and beyond.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 180.51 | 186.97 | 176.87 | 184.98 | 1,541,769 | 184.98 |
| 3/03/2025 | 184.10 | 185.95 | 180.87 | 181.21 | 1,447,791 | 181.21 |
| 2/28/2025 | 177.85 | 184.17 | 177.50 | 184.09 | 1,940,002 | 184.09 |
| 2/27/2025 | 175.60 | 179.57 | 173.94 | 177.90 | 1,547,564 | 177.90 |
| 2/26/2025 | 176.35 | 178.47 | 174.75 | 175.71 | 1,451,545 | 175.71 |
| 2/25/2025 | 172.10 | 176.24 | 168.49 | 174.88 | 1,791,248 | 174.88 |
| 2/24/2025 | 168.26 | 173.04 | 168.26 | 172.05 | 1,678,501 | 172.05 |
| 2/21/2025 | 170.64 | 173.90 | 167.35 | 169.13 | 2,703,293 | 169.13 |
| 2/20/2025 | 173.41 | 174.77 | 169.50 | 171.57 | 2,183,122 | 171.57 |
| 2/19/2025 | 175.27 | 176.00 | 173.11 | 174.02 | 1,495,265 | 174.02 |
| 2/18/2025 | 172.40 | 177.55 | 172.05 | 177.48 | 1,785,709 | 177.48 |
| 2/14/2025 | 171.72 | 172.82 | 169.68 | 171.70 | 1,059,519 | 171.70 |
| 2/13/2025 | 169.06 | 171.75 | 169.06 | 171.43 | 965,801 | 171.43 |
| 2/12/2025 | 168.92 | 170.27 | 168.18 | 168.52 | 1,133,675 | 168.52 |
| 2/11/2025 | 172.89 | 174.00 | 169.51 | 170.77 | 1,237,347 | 170.77 |
| 2/10/2025 | 176.22 | 177.95 | 172.42 | 173.60 | 1,326,618 | 173.60 |
| 2/07/2025 | 178.02 | 178.15 | 175.09 | 175.96 | 1,189,265 | 175.96 |
| 2/06/2025 | 181.99 | 182.26 | 176.82 | 178.45 | 1,151,887 | 178.45 |
| 2/05/2025 | 182.00 | 182.00 | 176.58 | 181.16 | 1,249,924 | 181.16 |
| 2/04/2025 | 182.80 | 185.35 | 180.19 | 182.02 | 1,454,731 | 182.02 |
| 2/03/2025 | 179.13 | 183.83 | 178.82 | 183.49 | 660,640 | 183.49 |
| 1/31/2025 | 182.14 | 182.37 | 179.08 | 181.10 | 853,658 | 181.10 |
| 1/30/2025 | 183.28 | 185.00 | 181.29 | 182.65 | 639,442 | 182.65 |
| 1/29/2025 | 181.88 | 183.53 | 180.48 | 182.04 | 772,915 | 182.04 |
| 1/28/2025 | 180.16 | 181.90 | 177.86 | 180.91 | 819,468 | 180.91 |
| 1/27/2025 | 177.46 | 182.37 | 175.46 | 181.19 | 947,131 | 181.19 |
| 1/24/2025 | 178.20 | 178.86 | 175.40 | 178.55 | 854,820 | 178.55 |
| 1/23/2025 | 179.30 | 179.57 | 177.97 | 179.13 | 801,925 | 179.13 |
| 1/22/2025 | 182.24 | 182.62 | 178.75 | 180.04 | 679,730 | 180.04 |
| 1/21/2025 | 180.94 | 183.59 | 180.07 | 182.04 | 1,385,677 | 182.04 |
| 1/17/2025 | 179.69 | 181.56 | 177.86 | 178.95 | 826,396 | 178.95 |
| 1/16/2025 | 179.14 | 180.76 | 178.03 | 178.32 | 648,042 | 178.32 |
| 1/15/2025 | 182.02 | 182.39 | 177.94 | 179.29 | 692,833 | 179.29 |
| 1/14/2025 | 181.35 | 182.37 | 178.64 | 179.33 | 1,159,339 | 179.33 |
| 1/13/2025 | 176.23 | 180.67 | 173.65 | 180.32 | 920,106 | 180.32 |
| 1/10/2025 | 179.46 | 181.65 | 177.13 | 178.12 | 1,189,398 | 178.12 |
| 1/08/2025 | 179.17 | 182.43 | 176.41 | 182.05 | 873,456 | 182.05 |
| 1/07/2025 | 180.20 | 181.50 | 177.91 | 181.27 | 980,375 | 181.27 |
| 1/06/2025 | 184.00 | 184.43 | 179.66 | 180.97 | 665,159 | 180.97 |
| 1/03/2025 | 181.59 | 183.50 | 180.32 | 182.94 | 482,085 | 182.94 |
| 1/02/2025 | 181.58 | 185.25 | 180.69 | 181.20 | 783,440 | 181.20 |
| 12/31/2024 | 180.19 | 0.00 | 180.43 | 180.43 | 0 | 180.43 |
| 12/30/2024 | 180.00 | 182.14 | 180.00 | 180.19 | 499,743 | 180.19 |
| 12/27/2024 | 180.47 | 182.83 | 180.47 | 181.86 | 400,783 | 181.86 |
| 12/26/2024 | 182.38 | 183.44 | 181.32 | 182.54 | 277,173 | 182.54 |
| 12/24/2024 | 180.70 | 182.64 | 180.12 | 182.58 | 242,738 | 182.58 |
| 12/23/2024 | 181.02 | 181.29 | 178.50 | 180.42 | 636,082 | 180.42 |
| 12/20/2024 | 181.37 | 184.65 | 180.76 | 181.38 | 1,528,682 | 181.38 |
| 12/19/2024 | 183.96 | 185.87 | 182.13 | 182.59 | 739,646 | 182.59 |
| 12/18/2024 | 187.25 | 187.46 | 178.30 | 178.95 | 788,664 | 178.95 |
| 12/17/2024 | 186.82 | 188.12 | 185.75 | 186.92 | 537,351 | 186.92 |
| 12/16/2024 | 187.15 | 189.60 | 186.97 | 187.53 | 727,781 | 187.53 |
| 12/13/2024 | 190.53 | 190.78 | 186.37 | 186.86 | 434,896 | 186.86 |
| 12/12/2024 | 192.06 | 192.74 | 189.51 | 189.75 | 395,758 | 189.75 |
| 12/11/2024 | 193.50 | 195.71 | 192.46 | 192.60 | 407,114 | 192.60 |
| 12/10/2024 | 192.39 | 194.62 | 190.92 | 193.20 | 597,162 | 193.20 |
| 12/09/2024 | 196.24 | 196.50 | 191.68 | 192.42 | 595,187 | 191.81 |
| 12/06/2024 | 196.80 | 197.86 | 195.10 | 196.56 | 570,621 | 195.94 |
| 12/05/2024 | 198.61 | 199.47 | 196.05 | 196.31 | 689,753 | 195.69 |