TXRH Texas Roadhouse, Inc.
Stock · NasdaqGS · United States · Consumer Cyclical · US8826811098
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Texas Roadhouse, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 07:36. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 05 Nov 2026 | 196.66 | 198.85 | 190.08 | 191.79 | -2.37% | 2,453,400 | |
| 04 Nov 2026 | 188.23 | 196.70 | 187.00 | 196.45 | +6.48% | 1,512,700 | |
| 03 Nov 2026 | 187.16 | 188.24 | 183.48 | 184.49 | -1.43% | 985,200 | |
| 02 Nov 2026 | 183.08 | 188.29 | 182.10 | 187.17 | +2.55% | 863,400 | |
| 30 Oct 2026 | 184.44 | 185.30 | 181.72 | 182.52 | -0.24% | 808,800 | |
| 29 Oct 2026 | 177.28 | 183.69 | 176.41 | 182.96 | +4.70% | 1,785,300 | |
| 28 Oct 2026 | 167.50 | 176.90 | 166.42 | 174.75 | +4.82% | 2,477,900 | |
| 27 Oct 2026 | 165.79 | 167.06 | 163.69 | 166.71 | +0.54% | 883,800 | |
| 26 Oct 2026 | 166.47 | 168.34 | 161.75 | 165.82 | +0.10% | 1,198,600 | |
| 23 Oct 2026 | 170.18 | 171.74 | 164.65 | 165.66 | -4.12% | 1,009,900 | |
| 22 Oct 2026 | 168.30 | 172.90 | 167.02 | 172.78 | +2.96% | 1,284,500 | |
| 21 Oct 2026 | 168.57 | 168.97 | 166.00 | 167.82 | -0.82% | 1,098,500 | |
| 20 Oct 2026 | 170.30 | 172.31 | 168.79 | 169.21 | -0.62% | 909,400 | |
| 19 Oct 2026 | 168.40 | 170.47 | 167.00 | 170.26 | +1.10% | 1,070,200 | |
| 16 Oct 2026 | 171.50 | 172.53 | 166.15 | 168.40 | -1.50% | 1,646,800 | |
| 15 Oct 2026 | 169.80 | 172.94 | 168.28 | 170.97 | +2.60% | 2,107,100 | |
| 14 Oct 2026 | 163.34 | 166.65 | 162.01 | 166.64 | +2.75% | 1,358,500 | |
| 13 Oct 2026 | 159.31 | 163.17 | 158.07 | 162.18 | +2.12% | 1,122,900 | |
| 12 Oct 2026 | 161.50 | 161.82 | 158.11 | 158.81 | -1.67% | 1,500,600 | |
| 09 Oct 2026 | 162.76 | 164.12 | 161.04 | 161.50 | -0.77% | 1,161,400 | |
| 08 Oct 2026 | 162.25 | 164.57 | 161.77 | 162.76 | +0.17% | 1,416,000 | |
| 07 Oct 2026 | 163.69 | 164.37 | 161.12 | 162.48 | -0.67% | 1,460,200 | |
| 06 Oct 2026 | 160.00 | 165.46 | 158.43 | 163.57 | +2.89% | 1,908,200 | |
| 05 Oct 2026 | 159.52 | 160.75 | 154.86 | 158.97 | +1.81% | 2,157,200 | |
| 02 Oct 2026 | 157.00 | 158.63 | 155.40 | 156.14 | -0.36% | 1,173,000 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 196.45 USD
- Market cap
- 12.9B
- Dividend yield
- 1.53%
- 5-year average yield
- 1.59%
- Payout ratio
- 46%
- Last dividend
- 0.7500 USD · 01 Sep 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Consumer Cyclical
- Industry
- Restaurants
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 01 Sep 2026 | 0.7500 USD |
| 02 Jun 2026 | 0.7500 USD |
| 17 Mar 2026 | 0.7500 USD |
| 02 Dec 2025 | 0.6800 USD |
| 02 Sep 2025 | 0.6800 USD |
| 03 Jun 2025 | 0.6800 USD |
| 18 Mar 2025 | 0.6800 USD |
| 10 Dec 2024 | 0.6100 USD |
| 04 Sep 2024 | 0.6100 USD |
| 12 Jun 2024 | 0.6100 USD |
| 12 Mar 2024 | 0.6100 USD |
| 05 Dec 2023 | 0.5500 USD |
Why this score
- Yield 6.4 / 25
- Dividend safety 24.8 / 25
- Dividend growth 11.2 / 15
- Quality 11.5 / 15
- Valuation 2.6 / 10
- Analysts 3.1 / 5
- Total debt has risen three years in a row
- Yield of 1.5% on today's price
- Dividend uses 51% of free cash flow (3-year average)
- Dividend up 5 years in a row, 16.5% a year
- ROE of 28%
- P/E 30.7 against 21.7 for its sector
- Analysts' target is +9% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow TXRH and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.