Texas Roadhouse, Inc. - Price History
Monthly price history for TXRH (Texas Roadhouse, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $158.82 | $158.82 |
| March 2024 | $154.47 | $154.47 |
| February 2024 | $148.76 | $149.37 |
| January 2024 | $125.20 | $125.72 |
| December 2023 | $121.73 | $122.23 |
| November 2023 | $111.56 | $112.56 |
| October 2023 | $100.64 | $101.54 |
| September 2023 | $95.24 | $96.10 |
| August 2023 | $102.62 | $104.10 |
| July 2023 | $109.96 | $111.55 |
| June 2023 | $110.68 | $112.28 |
| May 2023 | $105.84 | $107.90 |
| April 2023 | $108.51 | $110.62 |
| March 2023 | $106 | $108.06 |
| February 2023 | $99.08 | $101.54 |
| January 2023 | $98 | $100.43 |
| December 2022 | $88.74 | $90.95 |
| November 2022 | $96.45 | $99.32 |
| October 2022 | $96.09 | $98.95 |
| September 2022 | $84.74 | $87.26 |
| August 2022 | $85.74 | $88.76 |
| July 2022 | $84.25 | $87.22 |
| June 2022 | $70.71 | $73.20 |
| May 2022 | $74.88 | $77.97 |
| April 2022 | $79.07 | $82.33 |
| March 2022 | $80.42 | $83.73 |
| February 2022 | $90.57 | $94.91 |
| January 2022 | $81.48 | $85.39 |
| December 2021 | $85.19 | $89.28 |
| November 2021 | $78.78 | $82.94 |
| October 2021 | $84.36 | $88.81 |
| September 2021 | $86.75 | $91.33 |
| August 2021 | $89.85 | $95 |
| July 2021 | $87.18 | $92.17 |
| June 2021 | $90.99 | $96.20 |
| May 2021 | $95.25 | $100.71 |
| April 2021 | $100.82 | $107.02 |
| March 2021 | $90.38 | $95.94 |
| February 2021 | $85.61 | $90.88 |
| January 2021 | $71.79 | $76.21 |
| December 2020 | $73.63 | $78.16 |
| November 2020 | $71.40 | $75.80 |
| October 2020 | $65.97 | $70.03 |
| September 2020 | $57.26 | $60.79 |
| August 2020 | $59.34 | $62.99 |
| July 2020 | $52.93 | $56.19 |
| June 2020 | $49.52 | $52.57 |
| May 2020 | $48.84 | $51.85 |
| April 2020 | $44.36 | $47.09 |
| March 2020 | $38.90 | $41.30 |
| February 2020 | $52.56 | $56.22 |
| January 2020 | $58.44 | $62.50 |
| December 2019 | $52.66 | $56.32 |
| November 2019 | $53.85 | $57.90 |
| October 2019 | $52.54 | $56.50 |
| September 2019 | $48.84 | $52.52 |
| August 2019 | $47.59 | $51.46 |
| July 2019 | $51.07 | $55.23 |
| June 2019 | $49.63 | $53.67 |
| May 2019 | $47.15 | $51.26 |
| April 2019 | $49.68 | $54.01 |
| March 2019 | $57.20 | $62.19 |
| February 2019 | $57.94 | $63.31 |
| January 2019 | $55.68 | $60.84 |
| December 2018 | $54.63 | $59.70 |
| November 2018 | $60.18 | $66.03 |
| October 2018 | $55.10 | $60.46 |
| September 2018 | $63.15 | $69.29 |
| August 2018 | $62.63 | $68.95 |
| July 2018 | $57.08 | $62.84 |
| June 2018 | $59.50 | $65.51 |
| May 2018 | $56.07 | $61.97 |
| April 2018 | $57.98 | $64.08 |
| March 2018 | $52.28 | $57.78 |
| February 2018 | $49.78 | $55.26 |
| January 2018 | $52.90 | $58.72 |
| December 2017 | $47.46 | $52.68 |
| November 2017 | $45.82 | $51.07 |
| October 2017 | $44.87 | $50.01 |
| September 2017 | $44.09 | $49.14 |
| August 2017 | $42.38 | $47.45 |
| July 2017 | $42.25 | $47.30 |
| June 2017 | $45.51 | $50.95 |
| May 2017 | $43.52 | $48.92 |
| April 2017 | $41.70 | $46.88 |
| March 2017 | $39.61 | $44.53 |
| February 2017 | $37.44 | $42.30 |
| January 2017 | $41.28 | $46.64 |
| December 2016 | $42.69 | $48.24 |
| November 2016 | $41.34 | $46.89 |
| October 2016 | $35.73 | $40.52 |
| September 2016 | $34.41 | $39.03 |
| August 2016 | $38.86 | $44.27 |
| July 2016 | $41.45 | $47.22 |
| June 2016 | $40.03 | $45.60 |
| May 2016 | $39.17 | $44.81 |
| April 2016 | $35.60 | $40.72 |
| March 2016 | $38.10 | $43.58 |
| February 2016 | $36.30 | $41.71 |
| January 2016 | $32.05 | $36.83 |
| December 2015 | $31.13 | $35.77 |
| November 2015 | $30.31 | $35 |
| October 2015 | $29.74 | $34.35 |
| September 2015 | $32.21 | $37.20 |
| August 2015 | $31.02 | $35.99 |
| July 2015 | $33.96 | $39.39 |
| June 2015 | $32.27 | $37.43 |
| May 2015 | $30.05 | $35.02 |
| April 2015 | $28.83 | $33.60 |
| March 2015 | $31.26 | $36.43 |
| February 2015 | $32.15 | $37.64 |
| January 2015 | $28.69 | $33.59 |
| December 2014 | $28.84 | $33.76 |
| November 2014 | $28.11 | $33.06 |
| October 2014 | $24.54 | $28.87 |
| September 2014 | $23.67 | $27.84 |
| August 2014 | $22.48 | $26.59 |
| July 2014 | $21.04 | $24.88 |
| June 2014 | $21.98 | $26 |
| May 2014 | $21.25 | $25.28 |
| April 2014 | $20.80 | $24.74 |
| March 2014 | $21.92 | $26.08 |
| February 2014 | $22.10 | $26.45 |
| January 2014 | $20.27 | $24.25 |
| December 2013 | $23.23 | $27.80 |
| November 2013 | $23.28 | $27.98 |
| October 2013 | $22.82 | $27.42 |
| September 2013 | $21.88 | $26.30 |
| August 2013 | $20.58 | $24.85 |
| July 2013 | $20.27 | $24.48 |
| June 2013 | $20.72 | $25.02 |
| May 2013 | $19.49 | $23.65 |
| April 2013 | $19.36 | $23.50 |
| March 2013 | $16.64 | $20.19 |
| February 2013 | $15.84 | $19.34 |
| January 2013 | $14.40 | $17.59 |
| December 2012 | $13.76 | $16.80 |
| November 2012 | $13.45 | $16.61 |
| October 2012 | $13.17 | $16.27 |
| September 2012 | $13.84 | $17.10 |
| August 2012 | $13.83 | $17.17 |
| July 2012 | $13.94 | $17.31 |
| June 2012 | $14.82 | $18.40 |
| May 2012 | $14.57 | $18.18 |
| April 2012 | $13.83 | $17.25 |
| March 2012 | $13.34 | $16.64 |
| February 2012 | $13.34 | $16.73 |
| January 2012 | $12.09 | $15.16 |
| December 2011 | $11.88 | $14.90 |
| November 2011 | $10.62 | $13.39 |
| October 2011 | $11.36 | $14.33 |
| September 2011 | $10.48 | $13.22 |
| August 2011 | $11.27 | $14.30 |
| July 2011 | $13.02 | $16.52 |
| June 2011 | $13.82 | $17.54 |
| May 2011 | $13.51 | $17.23 |
| April 2011 | $12.76 | $16.27 |
| March 2011 | $13.32 | $16.99 |
| February 2011 | $13.25 | $16.98 |
| January 2011 | $12.97 | $16.62 |
| December 2010 | $13.40 | $17.17 |
| November 2010 | $13.36 | $17.11 |
| October 2010 | $12.01 | $15.39 |
| September 2010 | $10.97 | $14.05 |
| August 2010 | $10.34 | $13.25 |
| July 2010 | $10.52 | $13.48 |
| June 2010 | $9.85 | $12.62 |
| May 2010 | $11.40 | $14.60 |
| April 2010 | $11.54 | $14.78 |
| March 2010 | $10.84 | $13.89 |
| February 2010 | $10.48 | $13.43 |
| January 2010 | $9.08 | $11.63 |
| December 2009 | $8.76 | $11.23 |
| November 2009 | $8.02 | $10.28 |
| October 2009 | $7.39 | $9.47 |
| September 2009 | $8.29 | $10.62 |
| August 2009 | $7.95 | $10.19 |
| July 2009 | $8.69 | $11.13 |
| June 2009 | $8.52 | $10.91 |
| May 2009 | $9.08 | $11.63 |
| April 2009 | $8.88 | $11.38 |
| March 2009 | $7.44 | $9.53 |
| February 2009 | $6.40 | $8.20 |
| January 2009 | $5.96 | $7.63 |
| December 2008 | $6.05 | $7.75 |
| November 2008 | $4.36 | $5.59 |
| October 2008 | $5.48 | $7.02 |
| September 2008 | $7.02 | $8.99 |
| August 2008 | $7.01 | $8.98 |
| July 2008 | $7.24 | $9.28 |
| June 2008 | $7 | $8.97 |
| May 2008 | $8.61 | $11.03 |
| April 2008 | $9.21 | $11.80 |
| March 2008 | $7.65 | $9.80 |
| February 2008 | $7.26 | $9.30 |
| January 2008 | $9.42 | $12.07 |
| December 2007 | $8.63 | $11.06 |
| November 2007 | $9.83 | $12.59 |
| October 2007 | $9.89 | $12.67 |
| September 2007 | $9.13 | $11.70 |
| August 2007 | $10 | $12.81 |
| July 2007 | $9.26 | $11.87 |
| June 2007 | $9.98 | $12.79 |
| May 2007 | $10.81 | $13.85 |
| April 2007 | $11.41 | $14.62 |
| March 2007 | $11.12 | $14.25 |
| February 2007 | $11.44 | $14.65 |
| January 2007 | $10.57 | $13.54 |
| December 2006 | $10.35 | $13.26 |
| November 2006 | $10.69 | $13.70 |
| October 2006 | $11.28 | $14.45 |
| September 2006 | $9.58 | $12.28 |
| August 2006 | $9.43 | $12.08 |
| July 2006 | $8.44 | $10.82 |
| June 2006 | $10.55 | $13.52 |
| May 2006 | $10.62 | $13.61 |
| April 2006 | $11.79 | $15.10 |
| March 2006 | $13.34 | $17.09 |
| February 2006 | $11.98 | $15.35 |
| January 2006 | $12.11 | $15.51 |
| December 2005 | $12.14 | $15.55 |
| November 2005 | $11.79 | $15.11 |
| October 2005 | $12.29 | $15.74 |
| September 2005 | $11.63 | $14.90 |
| August 2005 | $12.89 | $33.02 |
| July 2005 | $14.68 | $37.62 |
| June 2005 | $13.56 | $34.75 |
| May 2005 | $11.97 | $30.66 |
| April 2005 | $10.16 | $26.02 |
| March 2005 | $10.96 | $28.08 |
| February 2005 | $10.93 | $28 |
| January 2005 | $12.54 | $32.14 |
| December 2004 | $11.53 | $29.55 |
| November 2004 | $9.91 | $25.40 |
| October 2004 | $8.98 | $23.02 |
TXRH
Price: $158.82
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 56.09%
Payout Ratio Range:
Dividend Per Share: 2.44 USD
Earnings Per Share: 4.54 USD
P/E Ratio: 30.55
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 11425
Ebitda: 61.7 millionMarket Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14