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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$90.95$113.05737,200——
2022-12-29$92.88$115.45518,900——
2022-12-28$92.30$114.73757,900——
2022-12-27$94.17$117.06606,600——
2022-12-23$96.31$119.72455,700——
2022-12-22$95.73$118.99608,000——
2022-12-21$95.14$118.26826,400——
2022-12-20$96.13$119.49541,800——
2022-12-19$95.12$118.24654,100——
2022-12-16$96.69$120.191,738,000——
2022-12-15$99.02$123.08941,300——
2022-12-14$100.04$124.35993,400——
2022-12-13$98.04$121.871,034,900——
2022-12-12$98.02$121.84782,500——
2022-12-09$97.95$121.75547,900——
2022-12-08$98.81$122.82591,900——
2022-12-07$97.21$120.83657,200——
2022-12-06$95.57$118.801,008,400——
2022-12-05$96.62$119.53928,900——
2022-12-02$98.23$121.52943,300——
2022-12-01$100.28$124.06862,700——
2022-11-30$99.32$122.87787,600——
2022-11-29$97.67$120.831,244,400——
2022-11-28$98.22$121.51999,900——
2022-11-25$99.20$122.72345,100——
2022-11-23$99.13$122.63510,800——
2022-11-22$98.30$121.61610,900——
2022-11-21$97.53$120.65705,600——
2022-11-18$97.97$121.20551,300——
2022-11-17$98.42$121.76683,800——
2022-11-16$98.25$121.55652,300——
2022-11-15$98.09$121.35652,100——
2022-11-14$96.61$119.52988,500——
2022-11-11$96.12$118.911,341,800——
2022-11-10$100.86$124.771,058,300——
2022-11-09$97.61$120.75575,200——
2022-11-08$97.67$120.83670,400——
2022-11-07$96.04$118.811,252,200——
2022-11-04$98.91$122.36657,600——
2022-11-03$98.43$121.77721,200——
2022-11-02$98.38$121.711,238,600——
2022-11-01$98.98$122.45914,300——
2022-10-31$98.95$122.411,322,000——
2022-10-28$98.71$122.111,795,600——
2022-10-27$98.75$122.161,218,900——
2022-10-26$97.26$120.321,439,300——
2022-10-25$96.58$119.48670,200——
2022-10-24$95.63$118.301,015,200——
2022-10-21$95.46$118.091,044,200——
2022-10-20$93.33$115.461,390,500——
2022-10-19$95.91$118.65754,100——
2022-10-18$96.21$119.02756,900——
2022-10-17$94.58$117.01986,400——
2022-10-14$92.67$114.64945,200——
2022-10-13$94.90$117.401,391,900——
2022-10-12$94.09$116.401,501,100——
2022-10-11$91.38$113.051,164,800——
2022-10-10$88.17$109.08714,200——
2022-10-07$87.26$107.95761,500——
2022-10-06$88.98$110.08797,200——
2022-10-05$91.03$112.61579,700——
2022-10-04$91.28$112.921,246,100——
2022-10-03$87.11$107.76780,200——
2022-09-30$87.26$107.95839,100——
2022-09-29$89.03$110.141,230,000——
2022-09-28$89.63$110.88918,300——
2022-09-27$85.91$106.28751,200——
2022-09-26$84.55$104.60606,400——
2022-09-23$84.38$104.39872,700——
2022-09-22$86.42$106.91918,800——
2022-09-21$89.45$110.66980,200——
2022-09-20$90.48$111.93466,500——
2022-09-19$90.78$112.30512,100——
2022-09-16$90.50$111.961,360,700——
2022-09-15$90.22$111.61897,600——
2022-09-14$90.77$112.29914,800——
2022-09-13$88.49$109.47727,600——
2022-09-12$91.12$112.72751,500——
2022-09-09$91.18$112.80484,200——
2022-09-08$91.00$112.58604,900——
2022-09-07$89.09$110.21512,000——
2022-09-06$86.24$106.69746,800——
2022-09-02$87.47$107.64656,700——
2022-09-01$89.06$109.60642,700——
2022-08-31$88.76$109.23652,000——
2022-08-30$89.93$110.67456,000——
2022-08-29$90.18$110.98443,400——
2022-08-26$90.32$111.15521,200——
2022-08-25$92.69$114.06400,900——
2022-08-24$91.58$112.70679,000——
2022-08-23$89.89$110.62630,400——
2022-08-22$89.77$110.47660,900——
2022-08-19$91.92$113.121,026,600——
2022-08-18$95.15$117.09750,700——
2022-08-17$95.22$117.18491,100——
2022-08-16$95.09$117.02567,800——
2022-08-15$93.96$115.63634,700——
2022-08-12$94.08$115.77539,500——
2022-08-11$92.19$113.45947,600——
2022-08-10$92.79$114.19738,000——
2022-08-09$89.20$109.77618,000——
2022-08-08$89.40$110.02732,700——
2022-08-05$88.39$108.77599,400——
2022-08-04$89.67$110.35748,800——
2022-08-03$89.44$110.06706,300——
2022-08-02$86.89$106.93547,100——
2022-08-01$86.53$106.48697,400——
2022-07-29$87.22$107.331,347,400——
2022-07-28$87.81$108.061,402,100——
2022-07-27$85.15$104.79893,900——
2022-07-26$81.13$99.84794,000——
2022-07-25$82.97$102.10687,000——
2022-07-22$83.81$103.14716,400——
2022-07-21$84.00$103.37667,400——
2022-07-20$84.48$103.96805,400——
2022-07-19$82.58$101.62964,400——
2022-07-18$80.33$98.851,070,700——
2022-07-15$81.60$100.421,107,600——
2022-07-14$79.69$98.07802,600——
2022-07-13$79.36$97.661,463,900——
2022-07-12$79.06$97.29962,500——
2022-07-11$78.56$96.681,084,500——
2022-07-08$78.38$96.451,031,900——
2022-07-07$80.71$99.321,296,300——
2022-07-06$77.88$95.84860,800——
2022-07-05$78.04$96.041,131,400——
2022-07-01$75.29$92.65581,500——
2022-06-30$73.20$90.081,005,300——
2022-06-29$74.20$91.31711,000——
2022-06-28$74.92$92.20593,700——
2022-06-27$77.02$94.78895,700——
2022-06-24$76.95$94.691,571,300——
2022-06-23$73.61$90.58853,900——
2022-06-22$72.96$89.781,323,000——
2022-06-21$71.00$87.37990,100——
2022-06-17$72.20$88.851,457,800——
2022-06-16$69.60$85.651,054,300——
2022-06-15$73.36$90.28894,500——
2022-06-14$71.50$87.991,201,400——
2022-06-13$73.48$90.421,460,200——
2022-06-10$77.84$95.791,176,800——
2022-06-09$79.99$98.44942,100——
2022-06-08$80.19$98.681,027,100——
2022-06-07$81.56$100.371,088,700——
2022-06-06$80.87$98.95859,600——
2022-06-03$80.14$98.06896,500——
2022-06-02$80.19$98.121,877,600——
2022-06-01$75.99$92.981,390,500——
2022-05-31$77.97$95.401,384,900——
2022-05-27$80.32$98.28811,400——
2022-05-26$79.19$96.901,946,700——
2022-05-25$75.82$92.772,299,900——
2022-05-24$69.92$85.551,388,300——
2022-05-23$71.18$87.101,196,100——
2022-05-20$71.37$87.33990,500——
2022-05-19$71.94$88.031,221,200——
2022-05-18$71.95$88.041,029,000——
2022-05-17$77.22$94.491,432,600——
2022-05-16$76.01$93.01868,900——
2022-05-13$78.54$96.101,082,500——
2022-05-12$76.48$93.581,165,500——
2022-05-11$75.05$91.831,271,200——
2022-05-10$79.62$97.421,516,300——
2022-05-09$77.06$94.291,775,200——
2022-05-06$83.91$102.673,059,400——
2022-05-05$78.41$95.941,636,700——
2022-05-04$81.48$99.701,938,700——
2022-05-03$82.94$101.491,294,800——
2022-05-02$84.68$103.611,957,700——
2022-04-29$82.33$100.741,008,800——
2022-04-28$84.37$103.23657,800——
2022-04-27$82.01$100.35599,800——
2022-04-26$83.01$101.57969,400——
2022-04-25$87.43$106.981,258,400——
2022-04-22$82.87$101.40781,500——
2022-04-21$85.07$104.091,456,800——
2022-04-20$85.93$105.14779,500——
2022-04-19$85.24$104.30794,400——
2022-04-18$83.43$102.08988,000——
2022-04-14$81.84$100.14821,300——
2022-04-13$83.22$101.831,482,100——
2022-04-12$80.84$98.921,962,100——
2022-04-11$79.10$96.791,358,900——
2022-04-08$81.40$99.601,031,400——
2022-04-07$81.35$99.54901,200——
2022-04-06$81.76$100.04939,100——
2022-04-05$83.17$101.771,054,900——
2022-04-04$83.29$101.911,264,800——
2022-04-01$81.72$99.991,134,800——
2022-03-31$83.73$102.451,277,000——
2022-03-30$82.92$101.46711,700——
2022-03-29$85.07$104.09648,000——
2022-03-28$82.15$100.521,542,100——
2022-03-25$81.57$99.811,282,300——
2022-03-24$83.56$102.24973,800——
2022-03-23$79.99$97.88870,000——
2022-03-22$82.08$100.431,010,900——
2022-03-21$83.08$101.66899,800——
2022-03-18$83.65$102.351,893,000——
2022-03-17$82.35$100.76913,100——
2022-03-16$82.27$100.671,367,100——
2022-03-15$78.35$95.871,893,200——
2022-03-14$79.11$96.802,190,500——
2022-03-11$78.80$96.421,504,400——
2022-03-10$78.59$96.161,672,200——
2022-03-09$78.21$95.702,134,600——
2022-03-08$74.52$91.182,377,100——
2022-03-07$71.21$86.573,443,500——
2022-03-04$83.75$101.811,244,100——
2022-03-03$85.29$103.691,048,000——
2022-03-02$90.95$110.57685,700——
2022-03-01$89.81$109.18971,600——
2022-02-28$94.91$115.381,746,200——
2022-02-25$93.31$113.442,048,200——
2022-02-24$90.40$109.901,030,000——
2022-02-23$88.02$107.012,033,900——
2022-02-22$88.62$107.731,682,000——
2022-02-18$89.43$108.721,249,000——
2022-02-17$87.58$106.471,478,000——
2022-02-16$91.29$110.981,163,300——
2022-02-15$91.72$111.501,757,700——
2022-02-14$90.75$110.321,373,500——
2022-02-11$90.53$110.06816,900——
2022-02-10$92.42$112.351,142,700——
2022-02-09$91.55$111.30556,800——
2022-02-08$90.07$109.50781,900——
2022-02-07$88.43$107.50792,800——
2022-02-04$88.74$107.88761,000——
2022-02-03$87.19$106.00535,300——
2022-02-02$87.27$106.09726,200——
2022-02-01$87.38$106.23882,100——
2022-01-31$85.39$103.81776,400——
2022-01-28$83.75$101.811,167,700——
2022-01-27$80.12$97.402,475,300——
2022-01-26$82.04$99.741,108,200——
2022-01-25$83.26$101.222,864,500——
2022-01-24$83.36$101.341,609,900——
2022-01-21$79.28$96.38951,800——
2022-01-20$81.86$99.52520,300——
2022-01-19$82.82$100.68805,000——
2022-01-18$83.18$101.12883,200——
2022-01-14$87.29$106.12634,200——
2022-01-13$87.49$106.36696,200——
2022-01-12$86.51$105.17583,100——
2022-01-11$88.06$107.05688,500——
2022-01-10$88.89$108.06835,300——
2022-01-07$90.22$109.681,055,900——
2022-01-06$91.00$110.63774,300——
2022-01-05$90.37$109.86665,300——
2022-01-04$92.07$111.93627,400——
2022-01-03$89.97$109.38469,600——