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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$78.16$93.80756,000——
2020-12-30$77.64$93.18554,200——
2020-12-29$78.96$94.76366,000——
2020-12-28$80.00$96.01320,400——
2020-12-24$79.96$95.96171,100——
2020-12-23$79.88$95.87590,400——
2020-12-22$80.44$96.54436,100——
2020-12-21$80.34$96.42773,300——
2020-12-18$79.93$95.931,295,000——
2020-12-17$81.91$98.30904,000——
2020-12-16$79.78$95.75518,000——
2020-12-15$79.29$95.16479,600——
2020-12-14$78.27$93.93411,200——
2020-12-11$78.17$93.81514,800——
2020-12-10$78.81$94.58596,800——
2020-12-09$77.64$93.18753,300——
2020-12-08$77.54$93.06969,100——
2020-12-07$79.66$95.60666,000——
2020-12-04$79.87$95.85613,000——
2020-12-03$78.66$94.401,430,800——
2020-12-02$75.99$91.20661,700——
2020-12-01$76.90$92.29899,400——
2020-11-30$75.80$90.97875,800——
2020-11-27$75.28$90.35254,000——
2020-11-25$75.75$90.91957,600——
2020-11-24$77.66$93.201,201,100——
2020-11-23$75.63$90.77703,900——
2020-11-20$73.91$88.70753,000——
2020-11-19$73.94$88.74476,900——
2020-11-18$72.49$87.00757,600——
2020-11-17$73.26$87.92721,400——
2020-11-16$73.11$87.74948,200——
2020-11-13$72.94$87.541,011,900——
2020-11-12$72.42$86.911,245,100——
2020-11-11$73.89$88.68866,400——
2020-11-10$76.82$92.191,337,200——
2020-11-09$79.82$95.792,614,700——
2020-11-06$72.11$86.54782,300——
2020-11-05$72.36$86.84710,100——
2020-11-04$71.77$86.13792,500——
2020-11-03$70.25$84.311,051,600——
2020-11-02$69.47$83.371,573,400——
2020-10-30$70.03$84.051,416,300——
2020-10-29$71.71$86.061,815,400——
2020-10-28$68.82$82.591,540,000——
2020-10-27$69.50$83.41836,600——
2020-10-26$70.55$84.671,283,900——
2020-10-23$72.35$86.83952,300——
2020-10-22$75.50$90.611,040,100——
2020-10-21$73.88$88.67985,200——
2020-10-20$74.16$89.00876,100——
2020-10-19$72.60$87.13775,000——
2020-10-16$73.87$88.65689,000——
2020-10-15$73.75$88.51904,300——
2020-10-14$72.32$86.79874,200——
2020-10-13$70.75$84.91813,400——
2020-10-12$71.30$85.571,325,400——
2020-10-09$70.34$84.42648,500——
2020-10-08$69.76$83.72781,900——
2020-10-07$68.65$82.39936,700——
2020-10-06$66.44$79.741,358,400——
2020-10-05$65.80$78.97746,200——
2020-10-02$64.22$77.07794,000——
2020-10-01$63.99$76.80921,200——
2020-09-30$60.79$72.96980,400——
2020-09-29$60.32$72.39525,600——
2020-09-28$62.01$74.42564,500——
2020-09-25$60.00$72.01784,800——
2020-09-24$60.97$73.171,278,700——
2020-09-23$60.99$73.201,253,300——
2020-09-22$63.35$76.03855,100——
2020-09-21$61.07$73.29682,400——
2020-09-18$62.32$74.791,214,100——
2020-09-17$62.89$75.48605,600——
2020-09-16$64.41$77.30735,000——
2020-09-15$65.94$79.14571,600——
2020-09-14$64.80$77.77542,700——
2020-09-11$62.66$75.20746,200——
2020-09-10$63.30$75.97842,900——
2020-09-09$64.77$77.73698,200——
2020-09-08$63.63$76.36694,400——
2020-09-04$64.25$77.11706,600——
2020-09-03$65.37$78.45974,200——
2020-09-02$64.57$77.49834,800——
2020-09-01$64.26$77.12830,100——
2020-08-31$62.99$75.60680,500——
2020-08-28$64.55$77.47768,100——
2020-08-27$62.65$75.19736,200——
2020-08-26$61.46$73.761,006,600——
2020-08-25$62.93$75.52504,100——
2020-08-24$62.38$74.86625,700——
2020-08-21$61.56$73.88552,400——
2020-08-20$61.08$73.30548,600——
2020-08-19$60.56$72.68483,800——
2020-08-18$61.25$73.51504,700——
2020-08-17$61.43$73.72610,300——
2020-08-14$61.24$73.50623,900——
2020-08-13$61.22$73.47647,300——
2020-08-12$61.36$73.64677,400——
2020-08-11$61.15$73.391,412,700——
2020-08-10$60.22$72.27872,400——
2020-08-07$60.46$72.56713,200——
2020-08-06$59.99$72.001,116,400——
2020-08-05$59.02$70.831,506,600——
2020-08-04$59.68$71.623,350,400——
2020-08-03$57.34$68.822,043,300——
2020-07-31$56.19$67.441,261,300——
2020-07-30$56.17$67.41780,900——
2020-07-29$56.52$67.831,686,700——
2020-07-28$52.56$63.08830,100——
2020-07-27$52.53$63.04953,500——
2020-07-24$53.36$64.041,506,400——
2020-07-23$51.59$61.91776,500——
2020-07-22$51.04$61.251,229,500——
2020-07-21$50.69$60.83918,900——
2020-07-20$51.25$61.51747,000——
2020-07-17$52.15$62.59785,400——
2020-07-16$52.04$62.451,093,600——
2020-07-15$54.46$65.361,597,900——
2020-07-14$50.11$60.14851,700——
2020-07-13$49.27$59.13942,700——
2020-07-10$49.54$59.45819,300——
2020-07-09$48.57$58.291,593,400——
2020-07-08$49.06$58.881,148,200——
2020-07-07$49.01$58.821,126,100——
2020-07-06$51.69$62.031,209,200——
2020-07-02$50.25$60.311,303,900——
2020-07-01$51.55$61.871,755,700——
2020-06-30$52.57$63.091,708,100——
2020-06-29$53.07$63.691,533,600——
2020-06-26$49.83$59.802,305,200——
2020-06-25$52.56$63.081,824,600——
2020-06-24$51.75$62.111,424,800——
2020-06-23$54.47$65.371,784,800——
2020-06-22$51.60$61.931,155,600——
2020-06-19$50.90$61.091,466,700——
2020-06-18$53.22$63.871,248,900——
2020-06-17$52.68$63.221,363,700——
2020-06-16$54.72$65.671,959,200——
2020-06-15$53.88$64.66937,400——
2020-06-12$52.06$62.481,355,600——
2020-06-11$49.95$59.951,369,500——
2020-06-10$54.90$65.891,413,300——
2020-06-09$56.97$68.371,468,600——
2020-06-08$60.79$72.961,384,900——
2020-06-05$61.19$73.441,875,900——
2020-06-04$58.58$70.301,532,900——
2020-06-03$57.98$69.581,937,600——
2020-06-02$53.61$64.341,063,300——
2020-06-01$52.98$63.581,305,100——
2020-05-29$51.85$62.231,282,100——
2020-05-28$52.01$62.421,186,400——
2020-05-27$54.95$65.951,727,700——
2020-05-26$51.04$61.25952,300——
2020-05-22$50.35$60.431,212,300——
2020-05-21$50.45$60.551,062,400——
2020-05-20$49.96$59.961,055,100——
2020-05-19$48.19$57.83986,700——
2020-05-18$48.57$58.291,877,200——
2020-05-15$45.48$54.58912,400——
2020-05-14$43.94$52.731,317,300——
2020-05-13$44.01$52.821,637,500——
2020-05-12$46.05$55.271,591,600——
2020-05-11$48.55$58.272,374,400——
2020-05-08$47.58$57.101,603,800——
2020-05-07$45.94$55.131,553,100——
2020-05-06$44.35$53.231,622,000——
2020-05-05$43.66$52.403,600,500——
2020-05-04$46.32$55.592,672,600——
2020-05-01$44.86$53.842,081,600——
2020-04-30$47.09$56.511,624,100——
2020-04-29$49.94$59.933,293,500——
2020-04-28$49.81$59.782,343,600——
2020-04-27$49.90$59.891,412,700——
2020-04-24$45.87$55.051,733,800——
2020-04-23$46.42$55.711,855,100——
2020-04-22$46.26$55.521,756,500——
2020-04-21$44.64$53.572,242,100——
2020-04-20$43.47$52.172,227,900——
2020-04-17$46.49$55.791,745,900——
2020-04-16$42.11$50.541,888,600——
2020-04-15$41.50$49.811,601,300——
2020-04-14$43.94$52.731,147,500——
2020-04-13$44.14$52.971,554,400——
2020-04-09$46.98$56.382,034,700——
2020-04-08$44.73$53.681,831,200——
2020-04-07$41.64$49.972,242,700——
2020-04-06$42.56$51.082,441,500——
2020-04-03$35.26$42.322,600,200——
2020-04-02$34.47$41.372,107,900——
2020-04-01$36.22$43.471,975,100——
2020-03-31$41.30$49.571,467,200——
2020-03-30$42.22$50.67916,200——
2020-03-27$41.89$50.271,625,100——
2020-03-26$44.34$53.211,790,600——
2020-03-25$45.01$54.023,006,700——
2020-03-24$45.86$55.043,047,500——
2020-03-23$39.35$47.232,927,800——
2020-03-20$35.85$43.023,648,400——
2020-03-19$34.70$41.642,419,600——
2020-03-18$30.41$36.502,541,800——
2020-03-17$35.12$42.153,159,000——
2020-03-16$37.42$44.912,490,000——
2020-03-13$44.18$53.022,356,800——
2020-03-12$40.72$48.873,128,100——
2020-03-11$42.05$50.471,904,600——
2020-03-10$49.59$59.512,031,500——
2020-03-09$48.04$57.221,702,400——
2020-03-06$53.89$64.191,572,800——
2020-03-05$52.02$61.962,343,600——
2020-03-04$58.00$69.091,482,200——
2020-03-03$57.14$68.061,259,600——
2020-03-02$59.23$70.551,746,100——
2020-02-28$56.22$66.972,528,200——
2020-02-27$57.98$69.062,118,400——
2020-02-26$64.02$76.261,499,400——
2020-02-25$66.15$78.791,276,800——
2020-02-24$68.67$81.801,346,100——
2020-02-21$71.52$85.192,990,200——
2020-02-20$66.35$79.031,547,400——
2020-02-19$65.00$77.42797,400——
2020-02-18$64.42$76.73744,800——
2020-02-14$64.12$76.38621,500——
2020-02-13$63.42$75.54606,300——
2020-02-12$64.26$76.54768,800——
2020-02-11$64.05$76.29594,500——
2020-02-10$63.63$75.79393,800——
2020-02-07$63.58$75.73556,200——
2020-02-06$63.72$75.90359,600——
2020-02-05$63.60$75.76539,100——
2020-02-04$63.22$75.30981,000——
2020-02-03$62.77$74.771,103,300——
2020-01-31$62.50$74.45963,300——
2020-01-30$62.97$75.01844,100——
2020-01-29$63.46$75.59812,800——
2020-01-28$63.10$75.161,567,700——
2020-01-27$62.25$74.151,474,700——
2020-01-24$62.13$74.011,085,500——
2020-01-23$61.22$72.921,133,700——
2020-01-22$59.55$70.93974,000——
2020-01-21$58.27$69.411,373,200——
2020-01-17$57.80$68.85973,500——
2020-01-16$56.85$67.72803,300——
2020-01-15$56.01$66.72764,800——
2020-01-14$56.70$67.541,087,500——
2020-01-13$57.22$68.161,331,800——
2020-01-10$55.97$66.671,315,300——
2020-01-09$55.85$66.53990,200——
2020-01-08$55.80$66.47660,800——
2020-01-07$55.98$66.68975,200——
2020-01-06$56.07$66.79619,400——
2020-01-03$56.07$66.79576,800——
2020-01-02$56.24$66.99982,300——