Texas Roadhouse, Inc. - Common Stock (TXRH)
179.92
-2.73 (-1.49%)
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 |
|---|---|---|---|---|---|---|
| 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 | 183.08 | 646,645 | 183.08 |
| 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 | 689,748 | 195.69 |
| 12/04/2024 | 196.00 | 200.14 | 193.56 | 199.86 | 1,151,925 | 199.23 |
| 12/03/2024 | 197.53 | 199.42 | 195.16 | 196.10 | 739,276 | 195.48 |
| 12/02/2024 | 203.98 | 205.11 | 197.92 | 198.20 | 718,769 | 197.57 |
| 11/29/2024 | 204.84 | 206.04 | 204.11 | 205.27 | 398,650 | 204.62 |
| 11/27/2024 | 205.00 | 205.85 | 202.59 | 203.36 | 695,275 | 202.72 |
| 11/26/2024 | 202.51 | 204.94 | 201.22 | 204.71 | 739,243 | 204.06 |
| 11/25/2024 | 196.01 | 203.03 | 196.01 | 202.12 | 876,642 | 201.48 |
| 11/22/2024 | 192.96 | 196.15 | 192.96 | 194.90 | 829,436 | 194.28 |
| 11/21/2024 | 193.72 | 194.56 | 192.39 | 192.56 | 553,094 | 191.95 |
| 11/20/2024 | 193.24 | 193.71 | 192.26 | 193.41 | 511,736 | 192.80 |
| 11/19/2024 | 193.37 | 194.81 | 192.01 | 193.62 | 496,934 | 193.01 |
| 11/18/2024 | 197.88 | 199.04 | 194.73 | 195.77 | 567,813 | 195.15 |
| 11/15/2024 | 199.05 | 200.00 | 197.27 | 197.99 | 592,412 | 197.36 |
| 11/14/2024 | 200.99 | 203.32 | 198.25 | 198.91 | 697,451 | 198.28 |
| 11/13/2024 | 196.37 | 201.35 | 196.37 | 200.59 | 670,338 | 199.95 |
| 11/12/2024 | 194.94 | 197.75 | 194.50 | 196.19 | 770,186 | 195.57 |
| 11/11/2024 | 198.99 | 199.45 | 194.21 | 194.48 | 554,451 | 193.86 |
| 11/08/2024 | 197.00 | 199.48 | 196.78 | 197.77 | 504,653 | 197.14 |
| 11/07/2024 | 198.79 | 201.24 | 196.48 | 196.59 | 783,045 | 195.97 |
| 11/06/2024 | 198.00 | 201.22 | 196.69 | 197.97 | 1,200,323 | 197.34 |
| 11/05/2024 | 185.61 | 189.41 | 185.50 | 189.17 | 615,330 | 188.57 |
| 11/04/2024 | 186.29 | 187.09 | 184.56 | 185.41 | 579,993 | 184.82 |
| 11/01/2024 | 191.45 | 192.50 | 187.21 | 187.52 | 1,150,142 | 186.93 |
| 10/31/2024 | 193.90 | 196.16 | 191.04 | 191.12 | 921,294 | 190.51 |