Texas Roadhouse, Inc. (TXRH) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +11.5%
- 3M
- +16.9%
- YTD
- +9.1%
- 1Y
- +0.6%
- 3Y
- +19.1%
- 5Y
- +14.5%
Loading 10-year price history...
TXRH Historical Performance
TXRH Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +31.6%
- 2005 annual price return
- +5.5%
- 2006 annual price return
- -13.0%
- 2007 annual price return
- -14.5%
- 2008 annual price return
- -27.1%
- 2009 annual price return
- +39.2%
- 2010 annual price return
- +51.9%
- 2011 annual price return
- -14.7%
- 2012 annual price return
- +12.8%
- 2013 annual price return
- +60.5%
- 2014 annual price return
- +22.9%
- 2015 annual price return
- +6.8%
- 2016 annual price return
- +36.8%
- 2017 annual price return
- +10.2%
- 2018 annual price return
- +10.9%
- 2019 annual price return
- -5.1%
- 2020 annual price return
- +39.0%
- 2021 annual price return
- +20.2%
- 2022 annual price return
- +1.1%
- 2023 annual price return
- +31.1%
- 2024 annual price return
- +51.3%
- 2025 annual price return
- -8.4%
- 2026 annual price return
- +6.7%
TXRH Stock Price Trajectory (2004–2026)
As of July 8, 2026, Texas Roadhouse, Inc. (TXRH) trades at $187.03, representing a +0.6% return over the past year. The stock has delivered a +108.5% total return over five years (+14.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $206.04 on November 29, 2024. From this peak, TXRH has corrected -9.2%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BLMN (-16.3% 1Y), DRI (-5.3% 1Y), and CAKE (+22.4% 1Y), TXRH has underperformed the peer group average. Compare TXRH vs BLMN →
TXRH Historical Price Data · from 2004
Rows 1–50 of 5,473| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 186.29 | 189.26 | 184.81 | 187.03 | 787K | +0.55% |
| 2026-07-06 | 192.01 | 192.58 | 185.76 | 186.01 | 1.08M | -4.26% |
| 2026-07-02 | 192.53 | 194.28 | 188.37 | 194.28 | 862K | +1.46% |
| 2026-07-01 | 194.19 | 194.19 | 190.98 | 191.48 | 838K | -0.91% |
| 2026-06-30 | 192.53 | 194.62 | 191.76 | 193.23 | 728K | -0.31% |
| 2026-06-29 | 195.24 | 195.38 | 190.80 | 193.84 | 1.23M | -1.40% |
| 2026-06-26 | 190.96 | 196.85 | 190.51 | 196.59 | 0 | +3.14% |
| 2026-06-25 | 187.15 | 195.21 | 187.14 | 190.61 | 1.26M | +1.97% |
| 2026-06-24 | 180.73 | 187.41 | 180.07 | 186.93 | 973K | +3.86% |
| 2026-06-23 | 178.32 | 181.86 | 178.22 | 179.99 | 1.17M | +0.12% |
| 2026-06-22 | 179.26 | 184.58 | 178.01 | 179.77 | 1.45M | +1.14% |
| 2026-06-18 | 175.18 | 181.32 | 174.78 | 177.75 | 1.73M | +2.43% |
| 2026-06-17 | 167.39 | 176.18 | 167.06 | 173.54 | 1.22M | +3.16% |
| 2026-06-16 | 167.42 | 169.89 | 166.17 | 168.23 | 1.16M | +0.41% |
| 2026-06-15 | 166.51 | 170.49 | 165.17 | 167.54 | 1.38M | -0.19% |
| 2026-06-12 | 168.97 | 170.28 | 166.22 | 167.86 | 705K | +0.10% |
| 2026-06-11 | 164.25 | 168.53 | 163.60 | 167.70 | 900K | +2.11% |
| 2026-06-10 | 164.51 | 167.91 | 162.83 | 164.24 | 910K | +0.15% |
| 2026-06-09 | 166.92 | 169.25 | 163.46 | 164.00 | 1.12M | -2.25% |
| 2026-06-08 | 169.48 | 170.12 | 165.46 | 167.78 | 865K | -1.57% |
| 2026-06-05 | 163.35 | 170.85 | 163.09 | 170.46 | 1.38M | +5.68% |
| 2026-06-04 | 168.11 | 168.53 | 160.00 | 161.30 | 1.74M | -2.94% |
| 2026-06-03 | 170.94 | 172.63 | 163.33 | 166.19 | 1.40M | -2.78% |
| 2026-06-02 | 172.57 | 172.57 | 169.84 | 170.94 | 496K | -2.54% |
| 2026-06-01 | 179.79 | 181.07 | 175.12 | 175.40 | 1.04M | -2.89% |
| 2026-05-29 | 179.75 | 185.58 | 179.18 | 180.62 | 844K | +0.15% |
| 2026-05-28 | 180.90 | 182.68 | 179.53 | 180.35 | 941K | -0.63% |
| 2026-05-27 | 182.63 | 184.90 | 179.63 | 181.49 | 1.04M | -0.39% |
| 2026-05-26 | 179.22 | 182.33 | 177.58 | 182.20 | 1.19M | +2.61% |
| 2026-05-22 | 179.18 | 179.18 | 177.56 | 177.57 | 673K | -0.27% |
| 2026-05-21 | 177.52 | 180.50 | 174.85 | 178.05 | 739K | -0.16% |
| 2026-05-20 | 173.82 | 179.58 | 170.41 | 178.34 | 1.62M | +2.60% |
| 2026-05-19 | 175.23 | 177.75 | 173.69 | 173.82 | 1.09M | -1.87% |
| 2026-05-18 | 176.59 | 178.52 | 176.02 | 177.14 | 984K | -0.47% |
| 2026-05-15 | 180.20 | 181.97 | 176.35 | 177.97 | 953K | +0.51% |
| 2026-05-14 | 180.29 | 180.29 | 176.86 | 177.06 | 1.14M | -1.25% |
| 2026-05-13 | 183.45 | 183.45 | 176.52 | 179.30 | 1.20M | -2.33% |
| 2026-05-12 | 184.35 | 185.10 | 180.70 | 183.57 | 1.31M | +0.02% |
| 2026-05-11 | 177.42 | 183.73 | 176.94 | 183.54 | 2.25M | +3.46% |
| 2026-05-08 | 171.53 | 183.52 | 171.00 | 177.40 | 2.87M | +12.33% |
| 2026-05-07 | 158.35 | 160.41 | 155.89 | 157.93 | 2.21M | -1.10% |
| 2026-05-06 | 160.99 | 161.73 | 158.04 | 159.69 | 1.18M | +1.05% |
| 2026-05-05 | 155.75 | 158.73 | 155.22 | 158.03 | 683K | +1.37% |
| 2026-05-04 | 158.32 | 159.36 | 153.82 | 155.89 | 1.05M | -1.52% |
| 2026-05-01 | 160.87 | 162.01 | 157.60 | 158.29 | 1.19M | -1.68% |
| 2026-04-30 | 160.40 | 162.59 | 160.01 | 160.99 | 996K | +0.73% |
| 2026-04-29 | 158.19 | 161.25 | 158.09 | 159.82 | 1.17M | +1.01% |
| 2026-04-28 | 158.26 | 159.99 | 157.08 | 158.22 | 1.04M | +0.22% |
| 2026-04-27 | 159.56 | 160.26 | 156.92 | 157.87 | 1.36M | -1.20% |
| 2026-04-24 | 160.46 | 161.56 | 159.08 | 159.78 | 1.10M | -0.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TXRH — Frequently Asked Questions
Quick answers to the most common questions about buying TXRH stock.
How has TXRH stock performed recently?
TXRH returned +0.6% over the past year, beating its 5-year annualized CAGR of +14.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TXRH's all-time high price?
Texas Roadhouse, Inc. reached $206.04 on 2024-11-29. The 52-week high is $197.00. Current 1-year return of +0.6% places the stock closer to historical peaks.
Where can I download TXRH historical price data?
This page provides TXRH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.