NASDAQ:TXRH | Historical Stock Price | Texas Roadhouse, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.67$10.68$24.42$55.82$127.60$291.662004-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$48.24$54.39795,900——
2016-12-29$49.03$55.28293,700——
2016-12-28$48.62$54.82426,300——
2016-12-27$49.56$55.88473,700——
2016-12-23$49.13$55.40418,900——
2016-12-22$48.91$55.15421,800——
2016-12-21$49.12$55.38256,600——
2016-12-20$49.41$55.71510,800——
2016-12-19$49.21$55.49642,200——
2016-12-16$49.27$55.551,341,800——
2016-12-15$48.97$55.22771,400——
2016-12-14$48.83$55.06873,400——
2016-12-13$49.91$56.28498,500——
2016-12-12$50.06$56.44545,900——
2016-12-09$50.20$56.39714,200——
2016-12-08$50.13$56.311,115,500——
2016-12-07$49.08$55.13920,800——
2016-12-06$47.52$53.38774,000——
2016-12-05$47.92$53.83576,700——
2016-12-02$47.54$53.40374,100——
2016-12-01$47.75$53.64629,400——
2016-11-30$46.89$52.67686,600——
2016-11-29$47.21$53.03606,200——
2016-11-28$47.43$53.28788,400——
2016-11-25$47.97$53.88312,800——
2016-11-23$47.55$53.41896,100——
2016-11-22$46.91$52.69625,600——
2016-11-21$45.78$51.42838,200——
2016-11-18$45.40$51.00581,700——
2016-11-17$45.46$51.061,239,100——
2016-11-16$45.97$51.641,157,000——
2016-11-15$46.20$51.90985,200——
2016-11-14$46.15$51.84983,700——
2016-11-11$45.06$50.611,250,200——
2016-11-10$44.39$49.862,518,700——
2016-11-09$42.12$47.311,936,800——
2016-11-08$39.88$44.80490,000——
2016-11-07$39.84$44.75651,100——
2016-11-04$38.78$43.56628,900——
2016-11-03$39.03$43.84613,100——
2016-11-02$39.49$44.361,863,100——
2016-11-01$40.46$45.451,619,000——
2016-10-31$40.52$45.521,128,200——
2016-10-28$39.89$44.81707,300——
2016-10-27$39.25$44.09636,000——
2016-10-26$38.86$43.65967,600——
2016-10-25$38.99$43.80563,100——
2016-10-24$39.72$44.62532,000——
2016-10-21$39.50$44.37591,500——
2016-10-20$39.16$43.99721,100——
2016-10-19$39.55$44.431,069,800——
2016-10-18$38.29$43.01723,400——
2016-10-17$38.05$42.74942,800——
2016-10-14$38.54$43.29799,100——
2016-10-13$38.21$42.92856,900——
2016-10-12$38.38$43.111,201,800——
2016-10-11$37.97$42.65907,300——
2016-10-10$37.89$42.561,175,000——
2016-10-07$37.98$42.66950,000——
2016-10-06$38.17$42.88837,100——
2016-10-05$37.99$42.67885,600——
2016-10-04$38.80$43.581,127,000——
2016-10-03$38.68$43.45776,900——
2016-09-30$39.03$43.841,038,600——
2016-09-29$38.81$43.591,242,300——
2016-09-28$39.94$44.861,530,400——
2016-09-27$41.02$46.081,737,300——
2016-09-26$41.50$46.621,287,800——
2016-09-23$43.02$48.321,141,800——
2016-09-22$42.65$47.912,208,900——
2016-09-21$42.85$48.131,411,600——
2016-09-20$43.26$48.59629,700——
2016-09-19$43.44$48.79453,800——
2016-09-16$43.70$49.09845,600——
2016-09-15$43.18$48.50513,300——
2016-09-14$42.61$47.86557,000——
2016-09-13$43.17$48.49634,500——
2016-09-12$43.41$48.76646,600——
2016-09-09$42.62$47.66536,800——
2016-09-08$43.81$48.99620,300——
2016-09-07$44.72$50.01800,400——
2016-09-06$44.62$49.90356,900——
2016-09-02$44.42$49.67373,500——
2016-09-01$44.27$49.511,060,300——
2016-08-31$44.27$49.51738,100——
2016-08-30$44.29$49.53570,200——
2016-08-29$44.60$49.87330,400——
2016-08-26$44.51$49.77689,100——
2016-08-25$44.94$50.25567,800——
2016-08-24$44.96$50.28722,200——
2016-08-23$45.43$50.80636,500——
2016-08-22$45.45$50.83508,100——
2016-08-19$45.47$50.85695,000——
2016-08-18$46.16$51.62614,600——
2016-08-17$45.98$51.42550,400——
2016-08-16$46.06$51.51519,000——
2016-08-15$46.57$52.08554,300——
2016-08-12$46.09$51.54664,800——
2016-08-11$45.82$51.24937,800——
2016-08-10$45.33$50.69740,100——
2016-08-09$45.35$50.71774,700——
2016-08-08$44.86$50.171,310,600——
2016-08-05$44.58$49.851,598,700——
2016-08-04$42.67$47.721,181,700——
2016-08-03$42.64$47.682,773,400——
2016-08-02$41.80$46.747,368,100——
2016-08-01$47.70$53.341,660,500——
2016-07-29$47.22$52.80920,800——
2016-07-28$47.07$52.641,062,200——
2016-07-27$45.94$51.371,062,600——
2016-07-26$46.11$51.563,079,900——
2016-07-25$48.98$54.77633,500——
2016-07-22$48.31$54.021,022,000——
2016-07-21$46.77$52.30528,500——
2016-07-20$46.79$52.32505,300——
2016-07-19$46.37$51.85552,900——
2016-07-18$46.23$51.70561,600——
2016-07-15$46.61$52.12494,900——
2016-07-14$47.02$52.58654,100——
2016-07-13$46.66$52.18439,700——
2016-07-12$46.79$52.32552,000——
2016-07-11$46.54$52.04834,200——
2016-07-08$45.42$50.79687,100——
2016-07-07$45.45$50.83414,300——
2016-07-06$45.74$51.15492,400——
2016-07-05$45.34$50.70444,600——
2016-07-01$45.36$50.72431,700——
2016-06-30$45.60$50.99825,100——
2016-06-29$45.61$51.00593,400——
2016-06-28$44.82$50.12959,800——
2016-06-27$44.36$49.611,110,400——
2016-06-24$45.77$51.181,299,300——
2016-06-23$46.55$52.06871,300——
2016-06-22$45.19$50.53459,000——
2016-06-21$45.65$51.05361,500——
2016-06-20$45.79$51.21422,700——
2016-06-17$45.30$50.66696,200——
2016-06-16$45.69$51.09512,400——
2016-06-15$45.70$51.10501,500——
2016-06-14$45.86$51.28670,000——
2016-06-13$45.38$50.75355,800——
2016-06-10$45.95$51.17389,300——
2016-06-09$46.54$51.83408,200——
2016-06-08$46.39$51.66595,900——
2016-06-07$45.98$51.21490,700——
2016-06-06$45.85$51.06561,200——
2016-06-03$45.48$50.65445,900——
2016-06-02$45.69$50.88522,300——
2016-06-01$45.39$50.55747,200——
2016-05-31$44.81$49.90423,500——
2016-05-27$45.17$50.30483,200——
2016-05-26$44.52$49.58413,100——
2016-05-25$44.23$49.26460,000——
2016-05-24$44.24$49.27802,300——
2016-05-23$43.39$48.32593,600——
2016-05-20$44.01$49.01578,200——
2016-05-19$43.69$48.66641,700——
2016-05-18$43.22$48.13916,000——
2016-05-17$44.12$49.13828,500——
2016-05-16$44.45$49.50761,000——
2016-05-13$43.75$48.72996,600——
2016-05-12$44.53$49.599,562,500——
2016-05-11$44.37$49.411,365,700——
2016-05-10$45.12$50.25661,900——
2016-05-09$44.60$49.67801,400——
2016-05-06$43.46$48.40656,100——
2016-05-05$43.61$48.57678,700——
2016-05-04$43.81$48.791,018,000——
2016-05-03$43.65$48.612,370,300——
2016-05-02$42.06$46.841,706,600——
2016-04-29$40.72$45.35674,400——
2016-04-28$41.09$45.761,060,000——
2016-04-27$41.85$46.61614,600——
2016-04-26$42.44$47.26455,900——
2016-04-25$42.23$47.03403,500——
2016-04-22$42.14$46.93652,000——
2016-04-21$41.87$46.63619,700——
2016-04-20$42.40$47.22780,900——
2016-04-19$42.40$47.22812,400——
2016-04-18$42.97$47.85640,400——
2016-04-15$43.43$48.37738,000——
2016-04-14$43.24$48.15660,300——
2016-04-13$43.78$48.76795,900——
2016-04-12$44.40$49.45453,100——
2016-04-11$44.01$49.01522,600——
2016-04-08$43.87$48.86388,700——
2016-04-07$43.61$48.57656,600——
2016-04-06$43.41$48.34634,500——
2016-04-05$43.19$48.10903,800——
2016-04-04$44.00$49.00621,600——
2016-04-01$44.46$49.51859,500——
2016-03-31$43.58$48.53834,300——
2016-03-30$43.98$48.98802,700——
2016-03-29$43.60$48.55985,800——
2016-03-28$41.95$46.72511,600——
2016-03-24$41.58$46.31313,300——
2016-03-23$41.53$46.25358,100——
2016-03-22$41.83$46.58399,100——
2016-03-21$42.41$47.23531,500——
2016-03-18$42.47$47.30653,700——
2016-03-17$42.50$47.33623,900——
2016-03-16$42.03$46.81437,600——
2016-03-15$41.74$46.48482,900——
2016-03-14$42.27$47.07400,700——
2016-03-11$42.37$46.97301,600——
2016-03-10$42.00$46.56392,900——
2016-03-09$42.16$46.74335,900——
2016-03-08$42.24$46.83390,900——
2016-03-07$42.78$47.43503,400——
2016-03-04$42.82$47.47739,900——
2016-03-03$42.23$46.82787,400——
2016-03-02$41.88$46.43531,100——
2016-03-01$42.20$46.78689,400——
2016-02-29$41.71$46.241,131,100——
2016-02-26$42.13$46.71695,300——
2016-02-25$42.57$47.20716,500——
2016-02-24$42.39$47.001,497,300——
2016-02-23$41.65$46.185,272,500——
2016-02-22$36.95$40.961,925,000——
2016-02-19$36.75$40.741,663,800——
2016-02-18$36.95$40.961,302,200——
2016-02-17$37.84$41.95893,900——
2016-02-16$37.19$41.23575,800——
2016-02-12$36.45$40.41496,100——
2016-02-11$35.83$39.72636,000——
2016-02-10$35.67$39.55786,300——
2016-02-09$36.07$39.99932,400——
2016-02-08$36.55$40.521,368,600——
2016-02-05$36.02$39.931,312,600——
2016-02-04$36.97$40.99665,200——
2016-02-03$36.95$40.96576,100——
2016-02-02$37.35$41.41527,500——
2016-02-01$37.58$41.661,408,000——
2016-01-29$36.83$40.83881,600——
2016-01-28$36.18$40.11639,800——
2016-01-27$35.82$39.71803,600——
2016-01-26$35.83$39.72507,800——
2016-01-25$35.02$38.82755,100——
2016-01-22$35.62$39.49981,200——
2016-01-21$34.68$38.45956,300——
2016-01-20$35.12$38.941,168,400——
2016-01-19$35.78$39.67917,800——
2016-01-15$36.12$40.04821,400——
2016-01-14$36.25$40.19954,200——
2016-01-13$35.45$39.30684,800——
2016-01-12$35.74$39.62849,900——
2016-01-11$34.31$38.04519,200——
2016-01-08$34.63$38.39883,800——
2016-01-07$34.52$38.27593,500——
2016-01-06$35.25$39.08407,700——
2016-01-05$35.56$39.42896,700——
2016-01-04$35.27$39.10855,300——