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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$89.28$108.54482,600——
2021-12-30$90.44$109.95593,700——
2021-12-29$90.96$110.58579,700——
2021-12-28$89.62$108.95439,200——
2021-12-27$88.75$107.89340,500——
2021-12-23$88.79$107.94717,400——
2021-12-22$87.17$105.97586,900——
2021-12-21$86.47$105.12743,800——
2021-12-20$83.32$101.29567,400——
2021-12-17$83.75$101.811,844,900——
2021-12-16$82.41$100.191,299,700——
2021-12-15$84.08$102.221,887,600——
2021-12-14$85.00$103.331,212,800——
2021-12-13$85.62$104.09691,000——
2021-12-10$88.04$107.03488,300——
2021-12-09$87.87$106.82474,200——
2021-12-08$89.72$109.07744,100——
2021-12-07$87.17$105.97782,400——
2021-12-06$87.51$105.901,691,200——
2021-12-03$82.50$99.841,052,500——
2021-12-02$83.61$101.181,340,900——
2021-12-01$80.86$97.851,200,800——
2021-11-30$82.94$100.371,251,700——
2021-11-29$83.59$101.16965,200——
2021-11-26$85.47$103.43910,100——
2021-11-24$88.74$107.39610,900——
2021-11-23$88.84$107.511,083,300——
2021-11-22$89.76$108.62816,600——
2021-11-19$89.73$108.59670,500——
2021-11-18$90.20$109.15602,000——
2021-11-17$91.25$110.43337,600——
2021-11-16$91.45$110.67658,100——
2021-11-15$91.38$110.58545,100——
2021-11-12$90.99$110.11590,200——
2021-11-11$92.24$111.62354,800——
2021-11-10$92.64$112.11474,800——
2021-11-09$94.35$114.18596,200——
2021-11-08$92.73$112.22746,800——
2021-11-05$95.75$115.871,226,700——
2021-11-04$90.75$109.82697,700——
2021-11-03$88.78$107.44798,200——
2021-11-02$87.79$106.241,317,100——
2021-11-01$93.13$112.701,067,200——
2021-10-29$88.81$107.472,514,300——
2021-10-28$89.89$108.781,244,000——
2021-10-27$88.48$107.071,053,000——
2021-10-26$89.67$108.51785,800——
2021-10-25$89.64$108.48915,300——
2021-10-22$89.61$108.441,181,000——
2021-10-21$88.52$107.12779,000——
2021-10-20$88.54$107.151,496,700——
2021-10-19$89.82$108.69536,000——
2021-10-18$91.15$110.30903,100——
2021-10-15$89.13$107.86583,200——
2021-10-14$90.00$108.91617,600——
2021-10-13$88.82$107.481,171,200——
2021-10-12$91.66$110.92577,200——
2021-10-11$91.83$111.13395,300——
2021-10-08$92.77$112.26410,400——
2021-10-07$93.12$112.69636,800——
2021-10-06$92.20$111.571,293,200——
2021-10-05$94.50$114.36892,900——
2021-10-04$94.08$113.85573,300——
2021-10-01$95.18$115.18672,200——
2021-09-30$91.33$110.52598,000——
2021-09-29$92.24$111.62433,200——
2021-09-28$93.32$112.93642,000——
2021-09-27$95.52$115.59559,600——
2021-09-24$94.72$114.62629,800——
2021-09-23$93.24$112.83929,200——
2021-09-22$90.97$110.09557,200——
2021-09-21$89.25$108.00657,400——
2021-09-20$91.48$110.70830,600——
2021-09-17$91.36$110.561,290,600——
2021-09-16$91.62$110.87503,100——
2021-09-15$90.44$109.44951,600——
2021-09-14$90.99$110.11824,100——
2021-09-13$92.17$111.54602,500——
2021-09-10$91.94$111.26434,600——
2021-09-09$93.18$112.76377,100——
2021-09-08$93.15$112.72430,200——
2021-09-07$93.72$113.41648,900——
2021-09-03$93.62$112.81750,100——
2021-09-02$94.99$114.46382,000——
2021-09-01$95.63$115.23554,500——
2021-08-31$95.00$114.471,171,400——
2021-08-30$93.55$112.72746,500——
2021-08-27$95.51$115.09590,300——
2021-08-26$92.51$111.47485,700——
2021-08-25$92.41$111.35787,400——
2021-08-24$91.64$110.42604,800——
2021-08-23$90.55$109.11666,500——
2021-08-20$90.25$108.75456,000——
2021-08-19$89.67$108.051,516,200——
2021-08-18$90.50$109.05675,500——
2021-08-17$90.07$108.531,281,300——
2021-08-16$89.47$107.81467,100——
2021-08-13$88.96$107.19655,000——
2021-08-12$90.51$109.06618,500——
2021-08-11$91.24$109.94575,000——
2021-08-10$90.53$109.09577,000——
2021-08-09$89.52$107.87844,300——
2021-08-06$91.71$110.51973,600——
2021-08-05$91.11$109.78701,600——
2021-08-04$89.02$107.27625,600——
2021-08-03$88.75$106.941,587,800——
2021-08-02$92.19$111.091,425,700——
2021-07-30$92.17$111.062,501,300——
2021-07-29$98.63$118.851,079,700——
2021-07-28$98.81$119.06766,600——
2021-07-27$102.09$123.02862,800——
2021-07-26$101.75$122.611,085,600——
2021-07-23$98.10$118.21906,900——
2021-07-22$96.43$116.19923,500——
2021-07-21$96.15$115.86870,300——
2021-07-20$94.59$113.98829,900——
2021-07-19$89.49$107.831,088,400——
2021-07-16$94.37$113.71693,600——
2021-07-15$94.56$113.94600,200——
2021-07-14$96.39$116.15359,900——
2021-07-13$97.23$117.16363,100——
2021-07-12$98.18$118.30443,300——
2021-07-09$96.56$116.35616,100——
2021-07-08$93.32$112.45516,800——
2021-07-07$95.23$114.75687,100——
2021-07-06$95.59$115.18774,000——
2021-07-02$95.85$115.50499,000——
2021-07-01$97.21$117.13522,300——
2021-06-30$96.20$115.92652,600——
2021-06-29$94.64$114.04651,900——
2021-06-28$94.92$114.38668,900——
2021-06-25$97.66$117.681,472,400——
2021-06-24$95.00$114.471,100,900——
2021-06-23$93.45$112.60783,300——
2021-06-22$92.85$111.88818,400——
2021-06-21$91.71$110.51977,700——
2021-06-18$90.50$109.051,411,800——
2021-06-17$91.57$110.341,597,300——
2021-06-16$94.59$113.98824,100——
2021-06-15$95.65$115.26695,600——
2021-06-14$97.44$117.41456,800——
2021-06-11$98.62$118.83497,600——
2021-06-10$98.55$118.75655,800——
2021-06-09$100.00$120.50648,100——
2021-06-08$101.81$122.68951,200——
2021-06-07$98.69$118.92920,000——
2021-06-04$97.72$117.75771,000——
2021-06-03$96.19$115.911,435,500——
2021-06-02$96.23$115.951,273,600——
2021-06-01$98.01$118.101,001,000——
2021-05-28$100.71$121.351,302,500——
2021-05-27$99.06$119.361,150,100——
2021-05-26$99.86$120.33524,500——
2021-05-25$97.24$117.17502,800——
2021-05-24$99.06$119.36868,600——
2021-05-21$96.62$116.42890,400——
2021-05-20$97.06$116.951,077,200——
2021-05-19$98.40$118.57617,100——
2021-05-18$98.10$118.21899,300——
2021-05-17$99.67$119.62815,700——
2021-05-14$98.55$118.27862,700——
2021-05-13$96.80$116.17669,500——
2021-05-12$95.29$114.36738,200——
2021-05-11$100.04$120.06998,100——
2021-05-10$101.50$121.81802,700——
2021-05-07$104.63$125.57538,500——
2021-05-06$103.32$124.001,229,000——
2021-05-05$104.77$125.74739,100——
2021-05-04$106.96$128.37952,900——
2021-05-03$107.41$128.91819,800——
2021-04-30$107.02$128.441,755,500——
2021-04-29$103.71$124.47855,100——
2021-04-28$100.78$120.95706,900——
2021-04-27$100.36$120.45791,300——
2021-04-26$99.84$119.82685,700——
2021-04-23$100.36$120.45693,600——
2021-04-22$100.89$121.08548,600——
2021-04-21$98.69$118.44533,900——
2021-04-20$97.15$116.59643,600——
2021-04-19$97.83$117.41463,500——
2021-04-16$98.93$118.73675,700——
2021-04-15$96.88$116.27541,900——
2021-04-14$96.59$115.92812,800——
2021-04-13$95.89$115.08900,700——
2021-04-12$97.56$117.08801,400——
2021-04-09$99.46$119.37401,800——
2021-04-08$98.87$118.66686,600——
2021-04-07$98.55$118.27669,100——
2021-04-06$98.73$118.49767,000——
2021-04-05$96.90$116.29531,600——
2021-04-01$96.28$115.55633,700——
2021-03-31$95.94$115.14584,200——
2021-03-30$96.43$115.73442,000——
2021-03-29$95.07$114.10487,800——
2021-03-26$97.77$117.34524,200——
2021-03-25$96.47$115.78910,800——
2021-03-24$90.92$109.12476,200——
2021-03-23$92.05$110.47685,500——
2021-03-22$93.83$112.61646,300——
2021-03-19$95.71$114.861,515,200——
2021-03-18$96.17$115.42817,800——
2021-03-17$97.21$116.66852,300——
2021-03-16$94.77$113.74753,200——
2021-03-15$98.26$117.92692,500——
2021-03-12$97.76$117.32643,000——
2021-03-11$95.75$114.91990,300——
2021-03-10$95.15$114.19564,200——
2021-03-09$92.23$110.69521,600——
2021-03-08$95.24$114.30858,900——
2021-03-05$93.40$112.09820,800——
2021-03-04$91.71$110.06788,100——
2021-03-03$93.71$112.461,233,100——
2021-03-02$91.78$110.151,271,100——
2021-03-01$91.80$110.171,103,400——
2021-02-26$90.88$109.07837,600——
2021-02-25$90.89$109.081,459,200——
2021-02-24$95.03$114.05896,700——
2021-02-23$90.27$108.34915,300——
2021-02-22$90.48$108.591,148,500——
2021-02-19$87.91$105.501,826,500——
2021-02-18$87.06$104.48788,300——
2021-02-17$85.11$102.14895,000——
2021-02-16$85.78$102.951,043,300——
2021-02-12$86.44$103.74492,800——
2021-02-11$87.34$104.82549,000——
2021-02-10$87.24$104.70550,700——
2021-02-09$88.78$106.55646,200——
2021-02-08$89.51$107.421,043,100——
2021-02-05$88.60$106.331,321,700——
2021-02-04$85.08$102.11849,100——
2021-02-03$82.33$98.81974,700——
2021-02-02$80.52$96.63675,500——
2021-02-01$78.13$93.77857,900——
2021-01-29$76.21$91.46851,300——
2021-01-28$77.66$93.201,042,500——
2021-01-27$74.01$88.821,333,100——
2021-01-26$77.60$93.13808,500——
2021-01-25$78.74$94.50909,800——
2021-01-22$79.71$95.66738,900——
2021-01-21$78.35$94.03764,400——
2021-01-20$79.09$94.92773,900——
2021-01-19$80.08$96.11719,200——
2021-01-15$80.62$96.75602,000——
2021-01-14$80.38$96.47665,900——
2021-01-13$80.74$96.90364,700——
2021-01-12$81.78$98.15373,700——
2021-01-11$81.06$97.28575,300——
2021-01-08$80.25$96.31835,300——
2021-01-07$79.22$95.071,116,500——
2021-01-06$77.05$92.47770,400——
2021-01-05$75.58$90.71554,200——
2021-01-04$74.26$89.121,053,000——