Texas Roadhouse Stock Price History
NASDAQ: TXRHConsumer DiscretionaryRestaurantsUSD
161.50-1.26 (-0.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TXRH price history at a glance
The price history for Texas Roadhouse (TXRH) on this page begins on October 4, 2004, when the stock closed at $11.50; it most recently closed at $161.50 on October 5, 2026. The highest price in this record is $216.30, reached on August 10, 2026; the latest close is 25.3% below that peak. Across the 21 complete calendar years in the table, TXRH finished higher in 15 and lower in 6. Its best year was 2013 (+54.3%) and its worst was 2007 (-22.2%).
Over roughly 22 years the share price changed +1304.3%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, TXRH has lost 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $216.30
- Date of high
- Aug 10, 2026
- Low since 2004
- $4.09
- Date of low
- Nov 17, 2008
- 52-week high
- $216.30
- 52-week low
- $153.83
- IPO year
- 2004
- Last close
- $161.50
TXRH returns
1 week
+3.43%
1 month
-9.91%
3 months
-14.78%
6 months
-1.34%
Year to date
-2.71%
1 year
-3.73%
3 years
+76.45%
5 years
+82.61%
TXRH price return, excluding dividends.
TXRH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 161.50 | -5.75% |
| 2025 | 171.36 | -6.33% |
| 2024 | 182.94 | +49.67% |
| 2023 | 122.23 | +34.39% |
| 2022 | 90.95 | +1.87% |
| 2021 | 89.28 | +14.23% |
| 2020 | 78.16 | +39.40% |
| 2019 | 56.07 | -6.27% |
| 2018 | 59.82 | +13.55% |
| 2017 | 52.68 | +9.20% |
| 2016 | 48.24 | +34.86% |
| 2015 | 35.77 | +6.78% |
| 2014 | 33.50 | +20.63% |
| 2013 | 27.77 | +54.28% |
| 2012 | 18.00 | +20.81% |
| 2011 | 14.90 | -13.22% |
| 2010 | 17.17 | +52.89% |
| 2009 | 11.23 | +39.16% |
| 2008 | 8.07 | -21.80% |
| 2007 | 10.32 | -22.17% |
| 2006 | 13.26 | -14.73% |
| 2005 | 15.55 | +5.25% |
| 2004* | 14.78 | +28.48% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
TXRH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 162.76 | 164.12 | 161.04 | 161.50 | -0.77% | |
| 162.25 | 164.53 | 161.77 | 162.76 | +0.17% | |
| 163.69 | 164.37 | 161.14 | 162.48 | -0.67% | |
| 160.00 | 165.46 | 158.43 | 163.57 | +2.89% | |
| 159.52 | 160.75 | 154.86 | 158.97 | +1.81% | |
| 157.00 | 158.63 | 155.40 | 156.14 | -0.36% | |
| 156.22 | 157.07 | 154.57 | 156.70 | +0.23% | |
| 157.96 | 158.34 | 155.84 | 156.34 | -0.55% | |
| 158.78 | 160.57 | 156.20 | 157.21 | -0.78% | |
| 159.51 | 162.32 | 157.29 | 158.45 | -0.81% | |
| 161.81 | 162.93 | 158.20 | 159.75 | -1.11% | |
| 163.57 | 164.63 | 159.42 | 161.55 | -2.00% | |
| 165.55 | 165.78 | 163.34 | 164.84 | -0.77% | |
| 166.35 | 168.83 | 165.24 | 166.12 | +0.35% | |
| 168.01 | 168.90 | 165.00 | 165.54 | -1.21% | |
| 167.54 | 168.08 | 165.51 | 167.56 | +0.46% | |
| 170.72 | 171.67 | 166.64 | 166.79 | -1.93% | |
| 172.19 | 174.65 | 169.67 | 170.07 | +0.23% | |
| 180.10 | 180.11 | 168.12 | 169.68 | -6.32% | |
| 180.03 | 182.19 | 177.87 | 181.12 | -0.06% | |
| 181.05 | 182.32 | 177.33 | 181.22 | +0.09% | |
| 179.26 | 181.50 | 178.00 | 181.05 | +0.99% | |
| 180.50 | 181.69 | 178.62 | 179.27 | -1.95% | |
| 189.56 | 190.88 | 182.51 | 182.84 | -3.55% | |
| 188.77 | 191.87 | 188.69 | 189.56 | +0.26% | |
| 191.26 | 191.36 | 187.07 | 189.06 | -0.95% | |
| 191.71 | 194.19 | 190.87 | 190.88 | -0.36% | |
| 192.69 | 196.76 | 191.26 | 191.57 | -2.06% | |
| 198.08 | 199.90 | 194.79 | 195.60 | -1.70% | |
| 200.24 | 201.21 | 198.43 | 198.99 | -0.56% | |
| 201.80 | 204.41 | 199.66 | 200.12 | -1.84% | |
| 203.76 | 205.19 | 201.39 | 203.88 | +0.30% | |
| 205.25 | 205.35 | 202.26 | 203.28 | -0.98% | |
| 203.90 | 206.66 | 200.10 | 205.29 | +0.40% | |
| 200.32 | 204.53 | 200.14 | 204.48 | +1.64% | |
| 201.16 | 202.60 | 199.97 | 201.19 | -0.86% | |
| 204.35 | 208.00 | 202.74 | 202.93 | -0.23% | |
| 203.86 | 206.70 | 203.14 | 203.39 | -0.49% | |
| 205.41 | 206.90 | 202.95 | 204.40 | -1.30% | |
| 207.79 | 207.81 | 205.83 | 207.10 | +0.04% | |
| 216.19 | 216.30 | 206.72 | 207.01 | -3.39% | |
| 209.49 | 215.03 | 207.58 | 214.28 | +2.13% | |
| 207.78 | 213.19 | 206.05 | 209.82 | +1.14% | |
| 207.42 | 211.74 | 204.87 | 207.46 | -0.26% | |
| 204.62 | 209.55 | 204.48 | 208.00 | -0.08% | |
| 209.56 | 210.68 | 207.49 | 208.17 | -0.16% | |
| 209.86 | 210.94 | 207.46 | 208.50 | +0.12% | |
| 209.43 | 211.38 | 207.30 | 208.24 | -1.15% | |
| 209.24 | 213.26 | 207.06 | 210.67 | +2.55% | |
| 208.22 | 208.56 | 205.07 | 205.44 | -1.34% | |
| 207.66 | 210.24 | 205.80 | 208.22 | -0.45% | |
| 204.13 | 210.24 | 203.69 | 209.16 | +2.14% | |
| 204.60 | 205.50 | 202.60 | 204.78 | +1.86% | |
| 198.49 | 201.69 | 196.29 | 201.04 | +4.02% | |
| 191.52 | 195.43 | 190.40 | 193.27 | +1.26% | |
| 190.66 | 193.01 | 189.00 | 190.86 | -0.30% | |
| 193.79 | 194.96 | 189.16 | 191.43 | -1.48% | |
| 195.25 | 195.99 | 193.17 | 194.31 | -0.99% | |
| 197.39 | 199.86 | 195.49 | 196.26 | -0.39% | |
| 199.15 | 200.11 | 195.46 | 197.03 | -0.26% | |
| 191.86 | 197.91 | 190.95 | 197.55 | +4.05% | |
| 187.34 | 193.29 | 187.00 | 189.86 | +0.41% | |
| 193.63 | 193.63 | 188.48 | 189.09 | -1.53% | |
| 191.97 | 193.57 | 190.55 | 192.03 | +1.34% | |
| 187.49 | 191.15 | 187.49 | 189.50 | +1.32% | |
| 182.90 | 189.21 | 182.37 | 187.04 | +2.95% | |
| 186.40 | 186.40 | 181.48 | 181.68 | -2.86% | |
| 186.29 | 189.29 | 184.81 | 187.03 | +0.55% | |
| 191.51 | 192.58 | 185.76 | 186.01 | -4.26% | |
| 192.53 | 194.31 | 188.37 | 194.28 | +1.46% | |
| 194.19 | 194.19 | 191.06 | 191.48 | -0.91% | |
| 192.53 | 194.62 | 191.76 | 193.23 | -0.31% | |
| 195.24 | 195.38 | 190.80 | 193.84 | -1.40% | |
| 191.02 | 196.86 | 190.51 | 196.59 | +3.14% | |
| 187.14 | 195.21 | 186.88 | 190.61 | +1.92% | |
| 180.73 | 187.45 | 180.08 | 187.02 | +3.91% | |
| 179.55 | 181.86 | 178.04 | 179.99 | +0.12% | |
| 179.26 | 184.61 | 178.01 | 179.77 | +1.14% | |
| 175.18 | 181.32 | 174.78 | 177.75 | +2.43% | |
| 167.39 | 176.18 | 167.01 | 173.54 | +3.16% | |
| 167.42 | 169.89 | 166.17 | 168.23 | +0.41% | |
| 166.51 | 170.49 | 165.17 | 167.54 | -0.19% | |
| 168.97 | 170.28 | 166.05 | 167.86 | +0.10% | |
| 164.25 | 168.53 | 163.60 | 167.70 | +2.11% | |
| 164.00 | 168.10 | 162.83 | 164.24 | +0.15% | |
| 166.92 | 169.25 | 163.46 | 164.00 | -2.25% | |
| 169.48 | 170.12 | 165.46 | 167.78 | -1.57% | |
| 163.61 | 170.83 | 162.75 | 170.46 | +5.68% | |
| 168.05 | 168.53 | 160.00 | 161.30 | -2.94% | |
| 170.94 | 172.63 | 163.33 | 166.19 | -2.78% | |
| 172.57 | 172.57 | 169.06 | 170.94 | -2.54% | |
| 179.85 | 181.11 | 175.00 | 175.40 | -2.89% | |
| 179.75 | 185.58 | 178.99 | 180.62 | +0.15% | |
| 180.24 | 182.68 | 179.04 | 180.35 | -0.63% | |
| 184.21 | 184.90 | 179.63 | 181.49 | -0.39% | |
| 179.22 | 182.39 | 177.58 | 182.20 | +2.61% | |
| 178.03 | 179.18 | 175.71 | 177.57 | -0.27% | |
| 177.52 | 180.50 | 174.86 | 178.05 | -0.16% | |
| 173.82 | 179.58 | 170.41 | 178.34 | +2.60% | |
| 177.23 | 177.75 | 173.69 | 173.82 | -1.87% | |
| 176.59 | 178.50 | 176.02 | 177.14 | -0.47% | |
| 179.32 | 181.97 | 176.35 | 177.97 | +0.51% | |
| 180.29 | 180.34 | 176.85 | 177.06 | -1.25% | |
| 183.45 | 183.45 | 176.52 | 179.30 | -2.33% | |
| 184.35 | 185.10 | 180.70 | 183.57 | +0.02% | |
| 177.40 | 183.73 | 176.94 | 183.54 | +3.47% | |
| 171.95 | 183.52 | 171.00 | 177.38 | +12.32% | |
| 158.35 | 160.41 | 155.89 | 157.93 | -1.10% | |
| 160.99 | 162.02 | 158.04 | 159.69 | +1.05% | |
| 155.75 | 158.73 | 155.22 | 158.03 | +1.38% | |
| 158.32 | 159.36 | 153.83 | 155.88 | -1.52% | |
| 160.87 | 162.01 | 157.50 | 158.29 | -1.68% | |
| 160.40 | 162.59 | 160.01 | 160.99 | +0.73% | |
| 158.19 | 161.25 | 158.08 | 159.82 | +0.95% | |
| 158.26 | 159.99 | 157.08 | 158.31 | +0.28% | |
| 159.64 | 160.26 | 156.92 | 157.87 | -1.20% | |
| 160.46 | 161.57 | 159.08 | 159.78 | -0.41% | |
| 158.69 | 160.98 | 158.12 | 160.44 | +1.45% | |
| 161.19 | 161.69 | 157.36 | 158.15 | -1.80% | |
| 163.78 | 164.22 | 160.05 | 161.05 | -1.68% | |
| 163.61 | 164.41 | 162.42 | 163.80 | -0.78% | |
| 162.00 | 167.54 | 161.85 | 165.08 | +3.21% | |
| 161.95 | 162.68 | 159.01 | 159.95 | -1.89% | |
| 163.01 | 164.81 | 162.29 | 163.03 | -0.77% | |
| 162.40 | 164.72 | 162.12 | 164.29 | +1.11% | |
| 163.32 | 163.32 | 159.80 | 162.48 | -0.74% | |
| 164.74 | 165.49 | 162.83 | 163.69 | -0.54% | |
| 165.07 | 166.33 | 163.51 | 164.58 | -1.32% | |
| 166.60 | 169.10 | 166.05 | 166.78 | +4.28% | |
| 163.07 | 163.28 | 159.75 | 159.94 | -2.05% | |
| 162.29 | 163.94 | 161.33 | 163.28 | +0.18% | |
| 160.19 | 163.26 | 157.13 | 162.98 | +0.57% | |
| 165.14 | 166.32 | 161.84 | 162.06 | -1.87% | |
| 164.17 | 167.18 | 162.50 | 165.14 | +1.74% | |
| 161.09 | 163.50 | 159.99 | 162.32 | +1.34% | |
| 165.39 | 166.03 | 158.89 | 160.18 | -3.71% | |
| 168.66 | 170.21 | 165.92 | 166.35 | -1.61% | |
| 168.44 | 169.52 | 164.96 | 169.08 | +0.69% | |
| 165.07 | 168.74 | 164.51 | 167.92 | +0.43% | |
| 173.61 | 174.44 | 166.29 | 167.20 | -2.16% | |
| 171.77 | 172.76 | 169.67 | 170.89 | -0.43% | |
| 167.01 | 172.25 | 167.00 | 171.63 | +1.80% | |
| 169.47 | 169.93 | 166.37 | 168.60 | -1.37% | |
| 171.59 | 173.15 | 170.81 | 170.94 | -0.17% | |
| 171.42 | 172.25 | 170.58 | 171.23 | +0.58% | |
| 171.71 | 173.88 | 169.17 | 170.24 | +0.47% | |
| 170.76 | 171.09 | 168.41 | 169.44 | -1.56% | |
| 172.14 | 173.16 | 170.75 | 172.12 | -0.01% | |
| 171.00 | 174.22 | 170.63 | 172.14 | -0.21% | |
| 169.03 | 172.76 | 164.71 | 172.50 | +0.56% | |
| 173.01 | 173.01 | 167.34 | 171.54 | -2.00% | |
| 178.18 | 180.02 | 174.83 | 175.04 | -2.05% | |
| 181.78 | 182.61 | 178.07 | 178.70 | -1.40% | |
| 177.53 | 181.87 | 176.15 | 181.23 | +0.58% | |
| 181.22 | 181.22 | 177.90 | 180.19 | -1.47% | |
| 183.11 | 183.11 | 177.90 | 182.87 | -0.81% | |
| 182.70 | 185.50 | 181.50 | 184.37 | +1.42% | |
| 180.69 | 181.89 | 179.54 | 181.78 | +0.60% | |
| 177.93 | 180.90 | 177.21 | 180.69 | +1.55% | |
| 177.14 | 179.06 | 173.06 | 177.93 | -0.50% | |
| 186.84 | 188.90 | 176.11 | 178.82 | -2.03% | |
| 184.11 | 186.51 | 182.05 | 182.53 | -2.32% | |
| 186.77 | 190.66 | 186.76 | 186.87 | -0.02% | |
| 183.61 | 187.00 | 180.95 | 186.90 | +3.32% | |
| 181.73 | 183.50 | 179.48 | 180.90 | -0.56% | |
| 185.50 | 188.00 | 180.49 | 181.92 | -0.79% | |
| 183.63 | 184.66 | 181.53 | 183.37 | +0.38% | |
| 183.66 | 186.72 | 182.45 | 182.68 | -2.66% | |
| 191.58 | 192.00 | 187.00 | 187.67 | -1.73% | |
| 185.94 | 191.51 | 184.89 | 190.97 | +2.69% | |
| 186.94 | 190.00 | 184.91 | 185.96 | +0.26% | |
| 185.00 | 187.88 | 184.79 | 185.48 | +0.65% | |
| 181.79 | 184.90 | 178.78 | 184.29 | +0.93% | |
| 181.10 | 183.28 | 178.35 | 182.60 | +1.52% | |
| 183.74 | 183.78 | 178.16 | 179.86 | -2.26% | |
| 181.91 | 184.80 | 180.53 | 184.02 | +1.25% | |
| 188.28 | 189.86 | 180.71 | 181.75 | -1.74% | |
| 185.62 | 188.53 | 184.53 | 184.96 | -0.63% | |
| 188.69 | 190.10 | 184.32 | 186.14 | -2.37% | |
| 190.87 | 192.66 | 189.40 | 190.65 | -0.31% | |
| 192.84 | 195.00 | 191.04 | 191.25 | -0.06% | |
| 194.77 | 195.62 | 189.19 | 191.36 | -1.74% | |
| 194.33 | 197.00 | 192.11 | 194.75 | +0.13% | |
| 193.01 | 194.92 | 191.72 | 194.49 | +0.46% | |
| 189.66 | 193.81 | 189.51 | 193.60 | +2.39% | |
| 187.97 | 189.82 | 186.90 | 189.09 | -0.34% | |
| 186.05 | 189.88 | 185.12 | 189.74 | +0.91% | |
| 182.63 | 188.21 | 180.73 | 188.03 | +2.66% | |
| 180.00 | 183.40 | 180.00 | 183.15 | +1.43% | |
| 179.70 | 181.62 | 178.56 | 180.57 | -0.12% | |
| 178.08 | 182.91 | 177.86 | 180.79 | +1.59% | |
| 173.72 | 179.65 | 173.24 | 177.96 | +2.09% | |
| 171.22 | 176.98 | 171.13 | 174.32 | +1.73% | |
| 165.74 | 171.45 | 165.74 | 171.36 | +3.23% | |
| 167.00 | 168.11 | 165.85 | 166.00 | -0.84% | |
| 167.32 | 168.28 | 166.77 | 167.40 | -0.49% | |
| 169.67 | 170.33 | 167.69 | 168.22 | -1.48% | |
| 170.62 | 170.94 | 169.37 | 170.75 | -0.03% | |
| 167.74 | 171.19 | 167.26 | 170.80 | +2.17% | |
| 172.80 | 173.25 | 166.41 | 167.17 | -3.75% | |
| 175.46 | 176.49 | 173.53 | 173.69 | -1.18% | |
| 174.79 | 176.50 | 174.17 | 175.77 | +0.87% | |
| 173.23 | 174.95 | 171.97 | 174.25 | +1.60% | |
| 169.87 | 172.19 | 168.50 | 171.51 | +3.45% | |
| 168.75 | 170.55 | 165.10 | 165.79 | -2.31% | |
| 168.32 | 169.91 | 167.61 | 169.71 | +0.87% | |
| 168.31 | 170.80 | 167.40 | 168.24 | +0.53% | |
| 166.21 | 169.12 | 166.21 | 167.36 | +0.69% | |
| 164.95 | 167.09 | 164.51 | 166.21 | +0.76% | |
| 165.17 | 166.75 | 164.56 | 164.95 | -0.06% | |
| 166.72 | 167.45 | 164.66 | 165.05 | -0.73% | |
| 167.39 | 168.67 | 165.75 | 166.27 | -0.51% | |
| 169.50 | 169.69 | 166.18 | 167.13 | -1.11% | |
| 169.42 | 170.70 | 168.00 | 169.00 | -0.54% | |
| 170.73 | 170.77 | 168.05 | 169.92 | -0.58% | |
| 174.02 | 174.50 | 170.28 | 170.91 | -2.48% | |
| 176.76 | 177.58 | 175.22 | 175.25 | -0.83% | |
| 174.91 | 178.68 | 174.91 | 176.71 | +0.72% | |
| 171.35 | 175.57 | 171.01 | 175.45 | +2.78% | |
| 173.26 | 173.35 | 169.70 | 170.71 | -1.57% | |
| 168.46 | 174.35 | 167.31 | 173.43 | +4.31% | |
| 167.42 | 169.41 | 165.70 | 166.26 | -0.56% | |
| 171.02 | 171.55 | 167.14 | 167.20 | -2.22% | |
| 168.25 | 171.63 | 168.25 | 170.99 | +0.75% | |
| 168.18 | 171.40 | 166.85 | 169.71 | +1.41% | |
| 166.64 | 168.12 | 165.73 | 167.35 | -0.45% | |
| 166.94 | 169.79 | 166.77 | 168.10 | +0.30% | |
| 163.67 | 169.03 | 163.40 | 167.59 | +2.20% | |
| 161.36 | 164.44 | 160.00 | 163.98 | +1.38% | |
| 167.16 | 168.04 | 160.19 | 161.74 | -1.99% | |
| 156.24 | 165.48 | 156.00 | 165.03 | +2.68% | |
| 165.47 | 165.77 | 160.22 | 160.73 | -3.03% | |
| 161.99 | 167.02 | 161.30 | 165.76 | +2.20% | |
| 160.00 | 162.88 | 159.00 | 162.19 | +0.71% | |
| 163.19 | 163.27 | 160.18 | 161.04 | -1.55% | |
| 165.52 | 166.25 | 162.59 | 163.58 | -1.11% | |
| 168.26 | 168.56 | 161.96 | 165.42 | -3.16% | |
| 171.28 | 172.46 | 168.00 | 170.82 | -1.01% | |
| 175.46 | 175.46 | 172.00 | 172.56 | -1.00% | |
| 176.68 | 176.92 | 174.21 | 174.31 | -0.70% | |
| 176.37 | 177.03 | 173.77 | 175.54 | -0.48% | |
| 177.40 | 177.77 | 175.00 | 176.39 | -1.34% | |
| 177.87 | 179.29 | 176.87 | 178.78 | +0.42% | |
| 179.22 | 180.39 | 176.92 | 178.03 | -0.58% | |
| 177.72 | 179.18 | 176.16 | 179.07 | +0.90% | |
| 173.80 | 181.00 | 173.53 | 177.48 | +2.74% | |
| 172.47 | 173.14 | 170.82 | 172.74 | +0.12% | |
| 170.00 | 174.00 | 170.00 | 172.53 | +1.59% | |
| 171.15 | 171.89 | 169.63 | 169.83 | -1.24% | |
| 164.92 | 172.63 | 163.52 | 171.96 | +5.28% | |
| 167.54 | 168.52 | 163.25 | 163.33 | -2.63% | |
| 165.92 | 168.86 | 165.89 | 167.75 | +1.13% | |
| 166.75 | 167.54 | 164.63 | 165.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TXRH chart for longer ranges.