Texas Roadhouse Stock Price History
| TXRH Stock | USD 161.86 1.15 0.71% |
Below is the normalized historical share price chart for Texas Roadhouse extending back to October 05, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Texas Roadhouse stands at 161.86, as last reported on the 26th of September, with the highest price reaching 161.86 and the lowest price hitting 161.86 during the day.
If you're considering investing in Texas Stock, it is important to understand the factors that can impact its price. Texas Roadhouse owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.16, which indicates the firm had a -0.16 % return per unit of risk over the last 3 months. Texas Roadhouse exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Texas Roadhouse's Coefficient Of Variation of (653.13), variance of 1.83, and Risk Adjusted Performance of (0.09) to confirm the risk estimate we provide. As of now, Texas Roadhouse's Stock Based Compensation is increasing as compared to previous years. The Texas Roadhouse's current Issuance Of Capital Stock is estimated to increase to about 448.4 K, while Common Stock Shares Outstanding is projected to decrease to under 61.5 M. . As of now, Texas Roadhouse's Price To Book Ratio is increasing as compared to previous years. The Texas Roadhouse's current Price Fair Value is estimated to increase to 10.53, while Price To Sales Ratio is projected to decrease to 2.30. Texas Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of October 2004 | 200 Day MA 178.5674 | 50 Day MA 174.846 | Beta 0.847 |
Sharpe Ratio = -0.1558
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | TXRH |
Estimated Market Risk
| 1.34 actual daily | 12 88% of assets are more volatile |
Expected Return
| -0.21 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.16 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Texas Roadhouse is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Texas Roadhouse by adding Texas Roadhouse to a well-diversified portfolio.
Price Book 7.4086 | Enterprise Value Ebitda 16.0534 | Price Sales 1.8955 | Shares Float 66 M | Dividend Share 2.58 |
Texas Roadhouse Stock Price History Chart
There are several ways to analyze Texas Stock price data. The simplest method is using a basic Texas candlestick price chart, which shows Texas Roadhouse price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 2, 2025 | 190.37 |
| Lowest Price | September 19, 2025 | 158.24 |
Texas Roadhouse September 26, 2025 Stock Price Synopsis
Various analyses of Texas Roadhouse's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Texas Stock. It can be used to describe the percentage change in the price of Texas Roadhouse from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Texas Stock.| Texas Roadhouse Price Action Indicator | (0.57) | |
| Texas Roadhouse Price Rate Of Daily Change | 0.99 |
Texas Roadhouse September 26, 2025 Stock Price Analysis
Texas Stock Price History Data
The price series of Texas Roadhouse for the period between Sat, Jun 28, 2025 and Fri, Sep 26, 2025 has a statistical range of 32.13 with a coefficient of variation of 5.12. The price distribution for the period has arithmetic mean of 177.0. The median price for the last 90 days is 176.63. The company completed stock split (2:1) on 26th of September 2005. Texas Roadhouse had dividends distributed to its stock-holders on 2025-09-02.| Open | High | Low | Close | Volume | ||
09/26/2025 | 163.01 | 161.86 | 161.86 | 161.86 | ||
09/25/2025 | 161.82 | 164.02 | 160.68 | 163.01 | 1,288,545 | |
| 09/24/2025 | 159.50 | 161.90 | 159.50 | 161.75 | 1,304,206 | |
09/23/2025 | 159.27 | 159.93 | 157.94 | 159.64 | 1,195,861 | |
| 09/22/2025 | 158.10 | 160.20 | 158.05 | 159.56 | 1,111,258 | |
| 09/19/2025 | 160.80 | 160.80 | 157.48 | 158.24 | 2,096,984 | |
| 09/18/2025 | 163.50 | 163.50 | 158.35 | 159.78 | 1,677,109 | |
| 09/17/2025 | 165.65 | 166.58 | 163.65 | 164.30 | 1,057,926 | |
09/16/2025 | 165.04 | 166.00 | 163.26 | 165.61 | 1,126,647 | |
09/15/2025 | 167.26 | 168.42 | 165.03 | 165.14 | 926,922 | |
09/12/2025 | 167.81 | 167.81 | 165.88 | 166.69 | 874,261 | |
09/11/2025 | 166.28 | 168.22 | 165.46 | 167.16 | 842,912 | |
| 09/10/2025 | 167.80 | 167.80 | 163.89 | 166.08 | 1,119,619 | |
| 09/09/2025 | 167.08 | 168.61 | 165.99 | 168.12 | 1,284,571 | |
09/08/2025 | 168.51 | 168.83 | 166.92 | 167.48 | 1,078,538 | |
09/05/2025 | 169.00 | 170.69 | 167.84 | 168.85 | 1,073,367 | |
| 09/04/2025 | 167.05 | 171.23 | 162.96 | 169.37 | 1,708,123 | |
09/03/2025 | 170.90 | 172.54 | 170.90 | 171.57 | 608,108 | |
09/02/2025 | 170.66 | 172.04 | 170.40 | 171.28 | 1,399,915 | |
08/29/2025 | 171.82 | 173.17 | 170.83 | 171.87 | 871,389 | |
08/28/2025 | 173.84 | 174.31 | 170.36 | 171.70 | 1,268,590 | |
08/27/2025 | 173.98 | 175.21 | 173.56 | 174.15 | 984,735 | |
08/26/2025 | 176.41 | 177.78 | 173.40 | 174.03 | 1,053,558 | |
08/25/2025 | 176.74 | 177.87 | 175.96 | 176.06 | 1,105,985 | |
| 08/22/2025 | 173.49 | 176.88 | 173.49 | 176.63 | 1,027,263 | |
08/21/2025 | 171.72 | 173.58 | 171.33 | 173.24 | 916,731 | |
08/20/2025 | 174.96 | 175.33 | 172.36 | 172.54 | 1,009,045 | |
08/19/2025 | 173.95 | 176.39 | 173.45 | 175.21 | 1,188,146 | |
08/18/2025 | 172.38 | 173.95 | 171.47 | 173.19 | 1,222,060 | |
08/15/2025 | 172.76 | 173.64 | 171.77 | 172.15 | 678,837 | |
| 08/14/2025 | 173.55 | 173.84 | 171.28 | 172.22 | 1,130,404 | |
08/13/2025 | 175.90 | 176.01 | 173.03 | 174.47 | 1,077,134 | |
08/12/2025 | 174.83 | 176.21 | 173.77 | 176.01 | 1,108,999 | |
08/11/2025 | 173.00 | 176.62 | 172.56 | 174.17 | 1,604,069 | |
08/08/2025 | 173.25 | 178.97 | 169.50 | 172.15 | 3,206,989 | |
08/07/2025 | 184.16 | 185.23 | 181.04 | 184.28 | 1,454,818 | |
08/06/2025 | 181.97 | 184.07 | 180.28 | 183.66 | 734,745 | |
08/05/2025 | 182.58 | 183.64 | 181.14 | 181.51 | 858,334 | |
08/04/2025 | 182.82 | 184.80 | 181.35 | 184.06 | 678,490 | |
08/01/2025 | 183.42 | 184.09 | 181.28 | 182.24 | 1,110,737 | |
07/31/2025 | 184.47 | 185.65 | 183.27 | 184.40 | 600,332 | |
07/30/2025 | 186.63 | 187.62 | 184.69 | 186.64 | 678,144 | |
07/29/2025 | 186.47 | 186.47 | 182.77 | 183.85 | 711,641 | |
07/28/2025 | 187.48 | 188.15 | 185.57 | 186.84 | 761,985 | |
| 07/25/2025 | 184.76 | 187.54 | 183.70 | 187.39 | 651,064 | |
07/24/2025 | 183.65 | 186.28 | 182.10 | 183.46 | 793,818 | |
07/23/2025 | 184.14 | 186.51 | 183.72 | 185.75 | 957,119 | |
07/22/2025 | 182.72 | 184.76 | 182.72 | 183.53 | 606,483 | |
07/21/2025 | 183.84 | 184.44 | 182.26 | 182.28 | 617,951 | |
07/18/2025 | 183.00 | 184.02 | 181.38 | 183.35 | 594,447 | |
07/17/2025 | 182.37 | 184.70 | 180.60 | 181.86 | 1,013,896 | |
07/16/2025 | 184.02 | 184.74 | 182.51 | 183.28 | 968,127 | |
07/15/2025 | 187.65 | 188.21 | 183.47 | 183.93 | 571,265 | |
07/14/2025 | 189.24 | 190.01 | 186.55 | 187.73 | 879,606 | |
07/11/2025 | 185.93 | 187.54 | 184.51 | 187.34 | 619,727 | |
07/10/2025 | 186.53 | 188.55 | 185.44 | 185.64 | 586,297 | |
07/09/2025 | 187.90 | 187.90 | 185.00 | 185.83 | 583,470 | |
07/08/2025 | 185.53 | 188.78 | 184.63 | 187.50 | 1,508,625 | |
07/07/2025 | 187.66 | 188.03 | 183.99 | 185.25 | 769,014 | |
07/03/2025 | 191.22 | 191.23 | 188.15 | 188.71 | 405,473 | |
07/02/2025 | 188.86 | 191.56 | 187.04 | 190.37 | 1,002,957 |
About Texas Roadhouse Stock history
Texas Roadhouse investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Texas is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Texas Roadhouse will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Texas Roadhouse stock prices may prove useful in developing a viable investing in Texas Roadhouse
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 67 M | 61.5 M | |
| Net Income Applicable To Common Shares | 310.3 M | 325.8 M |
Texas Roadhouse Stock Technical Analysis
Texas Roadhouse technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
Texas Roadhouse Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Texas Roadhouse's price direction in advance. Along with the technical and fundamental analysis of Texas Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Texas to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.09) | |||
| Jensen Alpha | (0.26) | |||
| Total Risk Alpha | (0.41) | |||
| Treynor Ratio | (0.48) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Texas Stock analysis
When running Texas Roadhouse's price analysis, check to measure Texas Roadhouse's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Texas Roadhouse is operating at the current time. Most of Texas Roadhouse's value examination focuses on studying past and present price action to predict the probability of Texas Roadhouse's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Texas Roadhouse's price. Additionally, you may evaluate how the addition of Texas Roadhouse to your portfolios can decrease your overall portfolio volatility.
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation |