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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.32$67.08885,300——
2019-12-30$56.59$67.411,336,700——
2019-12-27$55.04$65.56639,300——
2019-12-26$55.77$66.43633,800——
2019-12-24$55.89$66.57189,600——
2019-12-23$56.49$67.29600,200——
2019-12-20$56.06$66.781,030,600——
2019-12-19$55.39$65.98693,900——
2019-12-18$55.97$66.67516,200——
2019-12-17$56.18$66.92403,800——
2019-12-16$56.12$66.85391,200——
2019-12-13$56.70$67.54491,100——
2019-12-12$56.79$67.64879,700——
2019-12-11$57.24$68.18805,300——
2019-12-10$56.65$67.48957,400——
2019-12-09$56.42$66.85877,300——
2019-12-06$57.15$67.71512,200——
2019-12-05$56.34$66.75568,900——
2019-12-04$56.91$67.43419,900——
2019-12-03$57.37$67.97391,900——
2019-12-02$58.61$69.44453,800——
2019-11-29$57.90$68.60283,100——
2019-11-27$58.08$68.81375,700——
2019-11-26$57.83$68.52433,800——
2019-11-25$58.64$69.48404,200——
2019-11-22$57.85$68.54645,900——
2019-11-21$57.68$68.34529,300——
2019-11-20$57.40$68.01428,200——
2019-11-19$57.64$68.29652,700——
2019-11-18$58.86$69.74718,400——
2019-11-15$57.66$68.32809,300——
2019-11-14$56.96$67.49837,500——
2019-11-13$56.87$67.381,076,000——
2019-11-12$57.49$68.11730,600——
2019-11-11$58.44$69.24276,300——
2019-11-08$58.82$69.69390,100——
2019-11-07$58.19$68.941,101,600——
2019-11-06$58.87$69.75798,300——
2019-11-05$59.42$70.40862,900——
2019-11-04$59.66$70.69807,000——
2019-11-01$57.85$68.54844,600——
2019-10-31$56.50$66.94785,700——
2019-10-30$56.66$67.131,990,100——
2019-10-29$60.31$71.465,183,700——
2019-10-28$50.17$59.441,362,000——
2019-10-25$49.76$58.961,171,400——
2019-10-24$48.36$57.30485,600——
2019-10-23$48.88$57.91846,400——
2019-10-22$48.65$57.64664,000——
2019-10-21$49.04$58.10774,300——
2019-10-18$48.64$57.63765,000——
2019-10-17$48.15$57.05817,100——
2019-10-16$48.75$57.76420,700——
2019-10-15$49.44$58.58989,700——
2019-10-14$48.58$57.56833,700——
2019-10-11$50.61$59.96755,400——
2019-10-10$49.40$58.53561,100——
2019-10-09$49.41$58.54526,400——
2019-10-08$50.24$59.52578,600——
2019-10-07$50.47$59.80816,400——
2019-10-04$49.34$58.46887,600——
2019-10-03$51.11$60.56623,600——
2019-10-02$51.30$60.78703,200——
2019-10-01$51.75$61.31729,900——
2019-09-30$52.52$62.23614,700——
2019-09-27$52.23$61.88585,100——
2019-09-26$51.50$61.02742,500——
2019-09-25$52.18$61.82563,000——
2019-09-24$51.59$61.12594,700——
2019-09-23$52.51$62.21962,400——
2019-09-20$51.54$61.061,482,200——
2019-09-19$51.93$61.531,074,600——
2019-09-18$53.53$63.42871,300——
2019-09-17$54.34$64.38869,200——
2019-09-16$54.21$64.23606,100——
2019-09-13$54.26$64.29609,000——
2019-09-12$53.31$63.16865,100——
2019-09-11$53.86$63.81661,400——
2019-09-10$53.93$63.90559,200——
2019-09-09$53.36$62.87835,800——
2019-09-06$52.87$62.29693,900——
2019-09-05$52.58$61.95608,100——
2019-09-04$51.24$60.371,174,600——
2019-09-03$52.21$61.51858,100——
2019-08-30$51.46$60.63552,500——
2019-08-29$50.87$59.93809,300——
2019-08-28$51.10$60.20601,000——
2019-08-27$50.82$59.87740,800——
2019-08-26$50.83$59.891,776,500——
2019-08-23$48.94$57.661,462,500——
2019-08-22$49.18$57.94807,300——
2019-08-21$49.47$58.281,135,800——
2019-08-20$50.05$58.971,090,500——
2019-08-19$51.49$60.66618,200——
2019-08-16$51.42$60.58854,000——
2019-08-15$50.08$59.00901,000——
2019-08-14$50.78$59.83990,800——
2019-08-13$53.08$62.54919,300——
2019-08-12$53.62$63.17618,600——
2019-08-09$54.45$64.15699,900——
2019-08-08$54.41$64.10755,700——
2019-08-07$53.25$62.741,084,800——
2019-08-06$54.65$64.39893,900——
2019-08-05$55.53$65.421,230,200——
2019-08-02$56.90$67.041,073,600——
2019-08-01$55.64$65.55848,000——
2019-07-31$55.23$65.071,081,800——
2019-07-30$56.29$66.322,126,000——
2019-07-29$56.62$66.711,837,200——
2019-07-26$55.90$65.861,298,500——
2019-07-25$54.43$64.13961,500——
2019-07-24$54.25$63.91757,000——
2019-07-23$54.53$64.241,204,400——
2019-07-22$54.47$64.17776,000——
2019-07-19$54.03$63.66634,800——
2019-07-18$54.39$64.08536,300——
2019-07-17$54.26$63.931,104,500——
2019-07-16$53.23$62.711,608,700——
2019-07-15$52.89$62.311,002,000——
2019-07-12$53.54$63.08641,800——
2019-07-11$53.05$62.50523,800——
2019-07-10$53.34$62.84470,300——
2019-07-09$53.97$63.58330,300——
2019-07-08$54.18$63.83558,700——
2019-07-05$54.55$64.27613,900——
2019-07-03$53.76$63.34624,700——
2019-07-02$52.58$61.951,174,100——
2019-07-01$53.13$62.59779,400——
2019-06-28$53.67$63.231,484,600——
2019-06-27$54.42$64.11747,200——
2019-06-26$53.05$62.50934,200——
2019-06-25$53.10$62.56935,300——
2019-06-24$52.28$61.59691,400——
2019-06-21$52.38$61.711,561,500——
2019-06-20$53.01$62.451,101,900——
2019-06-19$52.49$61.841,449,000——
2019-06-18$53.34$62.84606,400——
2019-06-17$53.47$63.001,365,500——
2019-06-14$54.18$63.83649,800——
2019-06-13$54.12$63.76853,600——
2019-06-12$53.79$63.371,068,500——
2019-06-11$54.33$64.01800,100——
2019-06-10$55.35$64.86811,400——
2019-06-07$55.48$65.01718,700——
2019-06-06$55.79$65.37749,500——
2019-06-05$54.58$63.95920,100——
2019-06-04$55.86$65.451,400,400——
2019-06-03$53.66$62.881,844,400——
2019-05-31$51.26$60.061,210,200——
2019-05-30$52.34$61.33826,300——
2019-05-29$52.03$60.97890,900——
2019-05-28$53.24$62.38834,400——
2019-05-24$53.27$62.42773,800——
2019-05-23$53.02$62.131,510,400——
2019-05-22$55.07$64.53710,600——
2019-05-21$56.09$65.72791,100——
2019-05-20$55.98$65.591,192,800——
2019-05-17$54.66$64.051,347,300——
2019-05-16$52.77$61.831,192,900——
2019-05-15$53.82$63.06812,800——
2019-05-14$54.72$64.12620,800——
2019-05-13$54.96$64.401,437,900——
2019-05-10$54.91$64.34653,800——
2019-05-09$54.66$64.05705,100——
2019-05-08$54.42$63.77809,800——
2019-05-07$55.34$64.851,131,900——
2019-05-06$54.91$64.341,225,000——
2019-05-03$54.72$64.121,242,100——
2019-05-02$53.13$62.261,588,100——
2019-05-01$52.38$61.382,599,300——
2019-04-30$54.01$63.295,219,900——
2019-04-29$61.09$71.582,384,600——
2019-04-26$60.63$71.042,073,900——
2019-04-25$60.75$71.181,308,700——
2019-04-24$60.19$70.53800,300——
2019-04-23$59.71$69.971,002,600——
2019-04-22$60.23$70.57699,100——
2019-04-18$59.85$70.13700,100——
2019-04-17$59.14$69.30901,800——
2019-04-16$60.44$70.82871,500——
2019-04-15$61.15$71.65752,000——
2019-04-12$62.40$73.12987,600——
2019-04-11$60.95$71.42676,800——
2019-04-10$61.36$71.90617,700——
2019-04-09$61.20$71.71395,100——
2019-04-08$62.23$72.92394,100——
2019-04-05$62.84$73.63547,300——
2019-04-04$61.93$72.57628,400——
2019-04-03$62.11$72.78787,800——
2019-04-02$62.30$73.00695,400——
2019-04-01$62.38$73.09825,000——
2019-03-29$62.19$72.871,029,300——
2019-03-28$61.83$72.45394,800——
2019-03-27$61.26$71.78646,700——
2019-03-26$61.36$71.90477,700——
2019-03-25$61.04$71.52651,300——
2019-03-22$60.60$71.01601,800——
2019-03-21$60.99$71.47540,900——
2019-03-20$60.06$70.38696,100——
2019-03-19$60.47$70.86763,300——
2019-03-18$60.81$71.25927,600——
2019-03-15$59.71$69.971,491,000——
2019-03-14$59.15$69.311,187,600——
2019-03-13$59.73$69.99679,100——
2019-03-12$59.75$70.01749,500——
2019-03-11$59.71$69.61963,000——
2019-03-08$59.81$69.73623,100——
2019-03-07$60.44$70.47624,900——
2019-03-06$60.90$71.00645,500——
2019-03-05$62.01$72.30792,800——
2019-03-04$62.15$72.46566,800——
2019-03-01$63.08$73.54735,300——
2019-02-28$63.31$73.81913,500——
2019-02-27$63.11$73.581,082,000——
2019-02-26$63.57$74.111,174,800——
2019-02-25$62.52$72.891,238,300——
2019-02-22$62.65$73.041,093,300——
2019-02-21$63.57$74.111,163,900——
2019-02-20$62.76$73.172,241,800——
2019-02-19$65.56$76.431,507,600——
2019-02-15$65.58$76.46940,500——
2019-02-14$65.53$76.40848,200——
2019-02-13$64.61$75.33530,800——
2019-02-12$64.44$75.13571,500——
2019-02-11$64.00$74.62881,600——
2019-02-08$62.88$73.31482,400——
2019-02-07$63.33$73.83631,500——
2019-02-06$63.25$73.74591,400——
2019-02-05$62.69$73.09727,300——
2019-02-04$61.79$72.04672,000——
2019-02-01$60.78$70.86831,900——
2019-01-31$60.84$70.93976,700——
2019-01-30$61.73$71.97751,900——
2019-01-29$62.06$72.351,033,800——
2019-01-28$63.18$73.66851,100——
2019-01-25$62.78$73.191,082,700——
2019-01-24$64.44$75.13657,700——
2019-01-23$65.02$75.80692,400——
2019-01-22$66.00$76.95583,100——
2019-01-18$67.00$78.11700,300——
2019-01-17$66.40$77.41679,600——
2019-01-16$65.70$76.60837,500——
2019-01-15$66.18$77.16704,900——
2019-01-14$66.03$76.981,271,700——
2019-01-11$66.98$78.091,318,100——
2019-01-10$64.33$75.00587,500——
2019-01-09$63.10$73.57773,800——
2019-01-08$64.18$74.83928,600——
2019-01-07$61.86$72.12693,900——
2019-01-04$59.82$69.74504,300——
2019-01-03$58.08$67.71508,400——
2019-01-02$59.32$69.16639,600——