Texas Roadhouse, Inc. (TXRH) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +12.4%
- 3M
- -11.7%
- YTD
- +7.3%
- 1Y
- +14.4%
- 3Y
- +21.0%
- 5Y
- +14.7%
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
- -5.8%
TXRH Stock Price Trajectory (2004–2026)
As of November 8, 2026, Texas Roadhouse, Inc. (TXRH) trades at $183.88, representing a +14.4% return over the past year. The stock has delivered a +111.1% total return over five years (+14.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $216.30 on August 13, 2026. From this peak, TXRH has corrected -15.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BLMN (+52.3% 1Y), DRI (+27.5% 1Y), and CAKE (+127.4% 1Y), TXRH has underperformed the peer group average. Compare TXRH vs BLMN →
TXRH Historical Price Data · from 2004
Rows 1–50 of 5,559| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 183.53 | 191.42 | 183.53 | 183.88 | 1.87M | -4.12% |
| 2026-11-05 | 196.66 | 198.84 | 190.07 | 191.79 | 2.45M | -2.37% |
| 2026-11-04 | 188.23 | 196.70 | 187.00 | 196.45 | 1.51M | +6.48% |
| 2026-11-03 | 187.16 | 188.24 | 183.48 | 184.49 | 985K | -1.43% |
| 2026-11-02 | 183.08 | 188.29 | 182.10 | 187.17 | 863K | +2.55% |
| 2026-10-30 | 184.44 | 185.30 | 181.72 | 182.52 | 809K | -0.24% |
| 2026-10-29 | 177.28 | 183.69 | 176.41 | 182.96 | 1.79M | +4.70% |
| 2026-10-28 | 167.50 | 176.90 | 166.42 | 174.75 | 2.48M | +4.82% |
| 2026-10-27 | 165.79 | 167.06 | 163.69 | 166.71 | 884K | +0.54% |
| 2026-10-26 | 166.47 | 168.34 | 161.75 | 165.82 | 1.20M | +0.10% |
| 2026-10-23 | 170.18 | 171.74 | 164.65 | 165.66 | 1.01M | -4.12% |
| 2026-10-22 | 168.30 | 172.90 | 167.02 | 172.78 | 1.28M | +2.96% |
| 2026-10-21 | 168.57 | 168.97 | 166.00 | 167.82 | 1.10M | -0.82% |
| 2026-10-20 | 170.30 | 172.31 | 168.79 | 169.21 | 910K | -0.62% |
| 2026-10-19 | 168.40 | 170.47 | 167.00 | 170.26 | 1.07M | +1.10% |
| 2026-10-16 | 171.50 | 172.53 | 166.15 | 168.40 | 1.65M | -1.50% |
| 2026-10-15 | 169.80 | 172.94 | 168.28 | 170.97 | 2.11M | +2.60% |
| 2026-10-14 | 163.34 | 166.65 | 162.01 | 166.64 | 1.36M | +2.75% |
| 2026-10-13 | 159.31 | 163.17 | 158.07 | 162.18 | 1.12M | +2.12% |
| 2026-10-12 | 161.50 | 161.82 | 158.10 | 158.81 | 1.50M | -1.67% |
| 2026-10-09 | 162.76 | 164.12 | 161.04 | 161.50 | 1.16M | -0.77% |
| 2026-10-08 | 162.25 | 164.57 | 161.77 | 162.76 | 1.42M | +0.17% |
| 2026-10-07 | 163.69 | 164.37 | 161.12 | 162.48 | 1.46M | -0.67% |
| 2026-10-06 | 160.00 | 165.46 | 158.43 | 163.57 | 1.91M | +2.89% |
| 2026-10-05 | 159.52 | 160.75 | 154.86 | 158.97 | 2.16M | +1.81% |
| 2026-10-02 | 157.00 | 158.63 | 155.40 | 156.14 | 1.17M | -0.36% |
| 2026-10-01 | 156.22 | 157.07 | 154.57 | 156.70 | 1.04M | +0.23% |
| 2026-09-30 | 157.96 | 158.34 | 155.84 | 156.34 | 1.26M | -0.55% |
| 2026-09-29 | 158.78 | 160.57 | 156.20 | 157.21 | 1.09M | -0.78% |
| 2026-09-28 | 159.51 | 162.32 | 157.29 | 158.45 | 1.67M | -0.81% |
| 2026-09-25 | 161.81 | 162.93 | 158.20 | 159.75 | 1.58M | -1.11% |
| 2026-09-24 | 163.57 | 164.63 | 159.42 | 161.55 | 1.47M | -2.00% |
| 2026-09-23 | 165.55 | 165.78 | 163.34 | 164.84 | 1.51M | -0.77% |
| 2026-09-22 | 166.35 | 168.83 | 165.24 | 166.12 | 1.26M | +0.35% |
| 2026-09-21 | 168.01 | 168.90 | 165.00 | 165.54 | 1.16M | -1.21% |
| 2026-09-18 | 167.54 | 168.08 | 165.51 | 167.56 | 1.63M | +0.46% |
| 2026-09-17 | 170.72 | 171.67 | 166.64 | 166.79 | 940K | -1.93% |
| 2026-09-16 | 172.19 | 174.65 | 169.67 | 170.07 | 1.12M | +0.23% |
| 2026-09-15 | 180.10 | 180.11 | 168.12 | 169.68 | 1.48M | -6.32% |
| 2026-09-14 | 180.03 | 182.19 | 177.87 | 181.12 | 1.40M | -0.06% |
| 2026-09-11 | 181.05 | 182.32 | 177.33 | 181.22 | 1.01M | +0.09% |
| 2026-09-10 | 179.26 | 181.50 | 178.00 | 181.05 | 1.10M | +0.99% |
| 2026-09-09 | 180.50 | 181.69 | 178.62 | 179.27 | 895K | -1.95% |
| 2026-09-08 | 189.56 | 190.88 | 182.51 | 182.84 | 815K | -3.55% |
| 2026-09-04 | 188.77 | 191.87 | 188.69 | 189.56 | 471K | +0.26% |
| 2026-09-03 | 191.26 | 191.36 | 187.07 | 189.06 | 885K | -0.95% |
| 2026-09-02 | 191.71 | 194.19 | 190.87 | 190.88 | 784K | -0.36% |
| 2026-09-01 | 192.69 | 196.76 | 191.26 | 191.57 | 916K | -2.06% |
| 2026-08-31 | 198.08 | 199.90 | 194.79 | 195.60 | 572K | -1.70% |
| 2026-08-28 | 200.24 | 201.21 | 198.43 | 198.99 | 435K | -0.56% |
TXRH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +14.4% over the past year, beating its 5-year annualized CAGR of +14.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TXRH's all-time high price?
Texas Roadhouse, Inc. reached $216.30 on 2026-08-13. The 52-week high is $216.30. Current 1-year return of +14.4% 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.