Texas Roadhouse, Inc. ( TXRH) - Price History
Monthly price history for TXRH (Texas Roadhouse, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $194.31 | $194.31 |
| June 2026 | $193.23 | $193.23 |
| May 2026 | $179.85 | $180.62 |
| April 2026 | $160.30 | $160.99 |
| March 2026 | $164.43 | $165.14 |
| February 2026 | $181.29 | $182.87 |
| January 2026 | $178.31 | $179.86 |
| December 2025 | $164.57 | $166 |
| November 2025 | $173.04 | $175.25 |
| October 2025 | $161.52 | $163.58 |
| September 2025 | $164.06 | $166.15 |
| August 2025 | $169.70 | $172.55 |
| July 2025 | $182.08 | $185.13 |
| June 2025 | $184.32 | $187.41 |
| May 2025 | $191.32 | $195.21 |
| April 2025 | $162.65 | $165.96 |
| March 2025 | $163.31 | $166.63 |
| February 2025 | $179.71 | $184.09 |
| January 2025 | $176.79 | $181.10 |
| December 2024 | $176.13 | $180.43 |
| November 2024 | $199.75 | $205.27 |
| October 2024 | $185.98 | $191.12 |
| September 2024 | $171.85 | $176.60 |
| August 2024 | $163.61 | $168.75 |
| July 2024 | $169.29 | $174.61 |
| June 2024 | $166.48 | $171.71 |
| May 2024 | $166.81 | $172.67 |
| April 2024 | $155.32 | $160.78 |
| March 2024 | $149.22 | $154.47 |
| February 2024 | $143.70 | $149.37 |
| January 2024 | $120.95 | $125.72 |
| December 2023 | $117.59 | $122.23 |
| November 2023 | $107.77 | $112.56 |
| October 2023 | $97.22 | $101.54 |
| September 2023 | $92.01 | $96.10 |
| August 2023 | $99.14 | $104.10 |
| July 2023 | $106.23 | $111.55 |
| June 2023 | $106.92 | $112.28 |
| May 2023 | $102.24 | $107.90 |
| April 2023 | $104.82 | $110.62 |
| March 2023 | $102.40 | $108.06 |
| February 2023 | $95.71 | $101.54 |
| January 2023 | $94.67 | $100.43 |
| December 2022 | $85.73 | $90.95 |
| November 2022 | $93.18 | $99.32 |
| October 2022 | $92.83 | $98.95 |
| September 2022 | $81.86 | $87.26 |
| August 2022 | $82.82 | $88.76 |
| July 2022 | $81.39 | $87.22 |
| June 2022 | $68.30 | $73.20 |
| May 2022 | $72.34 | $77.97 |
| April 2022 | $76.39 | $82.33 |
| March 2022 | $77.69 | $83.73 |
| February 2022 | $87.49 | $94.91 |
| January 2022 | $78.72 | $85.39 |
| December 2021 | $82.30 | $89.28 |
| November 2021 | $76.11 | $82.94 |
| October 2021 | $81.49 | $88.81 |
| September 2021 | $83.81 | $91.33 |
| August 2021 | $86.80 | $95 |
| July 2021 | $84.22 | $92.17 |
| June 2021 | $87.90 | $96.20 |
| May 2021 | $92.02 | $100.71 |
| April 2021 | $97.39 | $107.02 |
| March 2021 | $87.31 | $95.94 |
| February 2021 | $82.70 | $90.88 |
| January 2021 | $69.35 | $76.21 |
| December 2020 | $71.13 | $78.16 |
| November 2020 | $68.98 | $75.80 |
| October 2020 | $63.73 | $70.03 |
| September 2020 | $55.32 | $60.79 |
| August 2020 | $57.32 | $62.99 |
| July 2020 | $51.14 | $56.19 |
| June 2020 | $47.84 | $52.57 |
| May 2020 | $47.18 | $51.85 |
| April 2020 | $42.85 | $47.09 |
| March 2020 | $37.58 | $41.30 |
| February 2020 | $50.78 | $56.22 |
| January 2020 | $56.45 | $62.50 |
| December 2019 | $50.87 | $56.32 |
| November 2019 | $52.02 | $57.90 |
| October 2019 | $50.76 | $56.50 |
| September 2019 | $47.18 | $52.52 |
| August 2019 | $45.97 | $51.46 |
| July 2019 | $49.34 | $55.23 |
| June 2019 | $47.95 | $53.67 |
| May 2019 | $45.54 | $51.26 |
| April 2019 | $47.99 | $54.01 |
| March 2019 | $55.26 | $62.19 |
| February 2019 | $55.97 | $63.31 |
| January 2019 | $53.79 | $60.84 |
| December 2018 | $52.78 | $59.70 |
| November 2018 | $58.14 | $66.03 |
| October 2018 | $53.23 | $60.46 |
| September 2018 | $61 | $69.29 |
| August 2018 | $60.50 | $68.95 |
| July 2018 | $55.14 | $62.84 |
| June 2018 | $57.48 | $65.51 |
| May 2018 | $54.16 | $61.97 |
| April 2018 | $56.01 | $64.08 |
| March 2018 | $50.50 | $57.78 |
| February 2018 | $48.09 | $55.26 |
| January 2018 | $51.10 | $58.72 |
| December 2017 | $45.85 | $52.68 |
| November 2017 | $44.26 | $51.07 |
| October 2017 | $43.34 | $50.01 |
| September 2017 | $42.59 | $49.14 |
| August 2017 | $40.94 | $47.45 |
| July 2017 | $40.81 | $47.30 |
| June 2017 | $43.96 | $50.95 |
| May 2017 | $42.04 | $48.92 |
| April 2017 | $40.29 | $46.88 |
| March 2017 | $38.27 | $44.53 |
| February 2017 | $36.17 | $42.30 |
| January 2017 | $39.88 | $46.64 |
| December 2016 | $41.24 | $48.24 |
| November 2016 | $39.94 | $46.89 |
| October 2016 | $34.51 | $40.52 |
| September 2016 | $33.24 | $39.03 |
| August 2016 | $37.54 | $44.27 |
| July 2016 | $40.04 | $47.22 |
| June 2016 | $38.67 | $45.60 |
| May 2016 | $37.84 | $44.81 |
| April 2016 | $34.39 | $40.72 |
| March 2016 | $36.80 | $43.58 |
| February 2016 | $35.06 | $41.71 |
| January 2016 | $30.96 | $36.83 |
| December 2015 | $30.07 | $35.77 |
| November 2015 | $29.28 | $35 |
| October 2015 | $28.73 | $34.35 |
| September 2015 | $31.12 | $37.20 |
| August 2015 | $29.97 | $35.99 |
| July 2015 | $32.80 | $39.39 |
| June 2015 | $31.17 | $37.43 |
| May 2015 | $29.03 | $35.02 |
| April 2015 | $27.85 | $33.60 |
| March 2015 | $30.20 | $36.43 |
| February 2015 | $31.06 | $37.64 |
| January 2015 | $27.72 | $33.59 |
| December 2014 | $27.86 | $33.76 |
| November 2014 | $27.15 | $33.06 |
| October 2014 | $23.71 | $28.87 |
| September 2014 | $22.87 | $27.84 |
| August 2014 | $21.72 | $26.59 |
| July 2014 | $20.32 | $24.88 |
| June 2014 | $21.24 | $26 |
| May 2014 | $20.53 | $25.28 |
| April 2014 | $20.09 | $24.74 |
| March 2014 | $21.18 | $26.08 |
| February 2014 | $21.35 | $26.45 |
| January 2014 | $19.58 | $24.25 |
| December 2013 | $22.44 | $27.80 |
| November 2013 | $22.49 | $27.98 |
| October 2013 | $22.04 | $27.42 |
| September 2013 | $21.14 | $26.30 |
| August 2013 | $19.88 | $24.85 |
| July 2013 | $19.58 | $24.48 |
| June 2013 | $20.02 | $25.02 |
| May 2013 | $18.82 | $23.65 |
| April 2013 | $18.71 | $23.50 |
| March 2013 | $16.07 | $20.19 |
| February 2013 | $15.30 | $19.34 |
| January 2013 | $13.92 | $17.59 |
| December 2012 | $13.29 | $16.80 |
| November 2012 | $12.99 | $16.61 |
| October 2012 | $12.72 | $16.27 |
| September 2012 | $13.37 | $17.10 |
| August 2012 | $13.36 | $17.17 |
| July 2012 | $13.47 | $17.31 |
| June 2012 | $14.32 | $18.40 |
| May 2012 | $14.08 | $18.18 |
| April 2012 | $13.36 | $17.25 |
| March 2012 | $12.88 | $16.64 |
| February 2012 | $12.88 | $16.73 |
| January 2012 | $11.67 | $15.16 |
| December 2011 | $11.47 | $14.90 |
| November 2011 | $10.26 | $13.39 |
| October 2011 | $10.98 | $14.33 |
| September 2011 | $10.12 | $13.22 |
| August 2011 | $10.89 | $14.30 |
| July 2011 | $12.58 | $16.52 |
| June 2011 | $13.35 | $17.54 |
| May 2011 | $13.05 | $17.23 |
| April 2011 | $12.32 | $16.27 |
| March 2011 | $12.87 | $16.99 |
| February 2011 | $12.80 | $16.98 |
| January 2011 | $12.53 | $16.62 |
| December 2010 | $12.94 | $17.17 |
| November 2010 | $12.90 | $17.11 |
| October 2010 | $11.60 | $15.39 |
| September 2010 | $10.59 | $14.05 |
| August 2010 | $9.99 | $13.25 |
| July 2010 | $10.16 | $13.48 |
| June 2010 | $9.51 | $12.62 |
| May 2010 | $11.01 | $14.60 |
| April 2010 | $11.14 | $14.78 |
| March 2010 | $10.47 | $13.89 |
| February 2010 | $10.12 | $13.43 |
| January 2010 | $8.77 | $11.63 |
| December 2009 | $8.47 | $11.23 |
| November 2009 | $7.75 | $10.28 |
| October 2009 | $7.14 | $9.47 |
| September 2009 | $8.01 | $10.62 |
| August 2009 | $7.68 | $10.19 |
| July 2009 | $8.39 | $11.13 |
| June 2009 | $8.22 | $10.91 |
| May 2009 | $8.77 | $11.63 |
| April 2009 | $8.58 | $11.38 |
| March 2009 | $7.18 | $9.53 |
| February 2009 | $6.18 | $8.20 |
| January 2009 | $5.75 | $7.63 |
| December 2008 | $5.84 | $7.75 |
| November 2008 | $4.21 | $5.59 |
| October 2008 | $5.29 | $7.02 |
| September 2008 | $6.78 | $8.99 |
| August 2008 | $6.77 | $8.98 |
| July 2008 | $7 | $9.28 |
| June 2008 | $6.76 | $8.97 |
| May 2008 | $8.32 | $11.03 |
| April 2008 | $8.90 | $11.80 |
| March 2008 | $7.39 | $9.80 |
| February 2008 | $7.01 | $9.30 |
| January 2008 | $9.10 | $12.07 |
| December 2007 | $8.34 | $11.06 |
| November 2007 | $9.49 | $12.59 |
| October 2007 | $9.55 | $12.67 |
| September 2007 | $8.82 | $11.70 |
| August 2007 | $9.66 | $12.81 |
| July 2007 | $8.95 | $11.87 |
| June 2007 | $9.64 | $12.79 |
| May 2007 | $10.44 | $13.85 |
| April 2007 | $11.02 | $14.62 |
| March 2007 | $10.74 | $14.25 |
| February 2007 | $11.04 | $14.65 |
| January 2007 | $10.21 | $13.54 |
| December 2006 | $10 | $13.26 |
| November 2006 | $10.33 | $13.70 |
| October 2006 | $10.89 | $14.45 |
| September 2006 | $9.26 | $12.28 |
| August 2006 | $9.11 | $12.08 |
| July 2006 | $8.16 | $10.82 |
| June 2006 | $10.19 | $13.52 |
| May 2006 | $10.26 | $13.61 |
| April 2006 | $11.38 | $15.10 |
| March 2006 | $12.88 | $17.09 |
| February 2006 | $11.57 | $15.35 |
| January 2006 | $11.69 | $15.51 |
| December 2005 | $11.72 | $15.55 |
| November 2005 | $11.39 | $15.11 |
| October 2005 | $11.87 | $15.74 |
| September 2005 | $11.23 | $14.90 |
| August 2005 | $12.45 | $33.02 |
| July 2005 | $14.18 | $37.62 |
| June 2005 | $13.10 | $34.75 |
| May 2005 | $11.56 | $30.66 |
| April 2005 | $9.81 | $26.02 |
| March 2005 | $10.58 | $28.08 |
| February 2005 | $10.55 | $28 |
| January 2005 | $12.11 | $32.14 |
| December 2004 | $11.14 | $29.55 |
| November 2004 | $9.57 | $25.40 |
| October 2004 | $8.68 | $23.02 |
TXRH
Price: $194.31
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 1.53%
Payout Ratio: 44.36%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 6.28 USD
P/E Ratio: 28.55
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 11425
Ebitda: 61.7 millionMarket Capitalization: 12.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 14.50%
DGR5: 30.00%
DGR10: 30.00%