Texas Roadhouse, Inc.
TXRHNASDAQConsumer Cyclical● Active
$170.46
+$9.16(+5.68%)
Market Cap$11.2B
P/E Ratio—
52W High$197
52W Low$153.83
Texas Roadhouse, Inc.（TXRH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
txrh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$206.04
Nov 29, 2024
-17.3% from here
5-Year Low5Y
$68.58
May 24, 2022
+148.6% from low
IPO Priceadj.
$11.23
Oct 5, 2004
+1.4K% since IPO
1 Year Ago
$194.78
Jun 9, 2025
-12.5% in 1Y
5 Years Ago
$101.81
Jun 8, 2021
+67.4% in 5Y
10 Years Ago
$46.39
Jun 8, 2016
+267.4% in 10Y
Historical Price Data · TXRH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $163.61 | $170.83 | $162.75 | $170.46 | $170.46 | 1.4M | +4.19% |
| Jun 4, 2026 | $168.05 | $168.53 | $160.00 | $161.30 | $161.30 | 1.9M | -4.02% |
| Jun 3, 2026 | $170.94 | $172.63 | $163.33 | $166.19 | $166.19 | 1.4M | -2.78% |
| Jun 2, 2026 | $172.57 | $172.57 | $169.06 | $170.94 | $170.94 | 504K | -0.94% |
| Jun 1, 2026 | $179.85 | $181.11 | $175.00 | $175.40 | $175.40 | 1.1M | -2.47% |
| May 29, 2026 | $179.75 | $185.58 | $178.99 | $180.62 | $180.62 | 945K | +0.48% |
| May 28, 2026 | $180.24 | $182.68 | $179.04 | $180.35 | $180.35 | 959K | +0.06% |
| May 27, 2026 | $184.21 | $184.90 | $179.63 | $181.49 | $181.49 | 1.1M | -1.48% |
| May 26, 2026 | $179.22 | $182.39 | $177.58 | $182.20 | $182.20 | 1.4M | +1.66% |
| May 22, 2026 | $178.03 | $179.18 | $175.71 | $177.57 | $177.57 | 719K | -0.26% |
| May 21, 2026 | $177.52 | $180.50 | $174.86 | $178.05 | $178.05 | 856K | +0.30% |
| May 20, 2026 | $173.82 | $179.58 | $170.41 | $178.34 | $178.34 | 1.6M | +2.60% |
| May 19, 2026 | $177.23 | $177.75 | $173.69 | $173.82 | $173.82 | 1.4M | -1.92% |
| May 18, 2026 | $176.59 | $178.50 | $176.02 | $177.14 | $177.14 | 995K | +0.31% |
| May 15, 2026 | $179.32 | $181.97 | $176.35 | $177.97 | $177.97 | 967K | -0.75% |
| May 14, 2026 | $180.29 | $180.34 | $176.85 | $177.06 | $177.06 | 1.1M | -1.79% |
| May 13, 2026 | $183.45 | $183.45 | $176.52 | $179.30 | $179.30 | 1.4M | -2.26% |
| May 12, 2026 | $184.35 | $185.10 | $180.70 | $183.57 | $183.57 | 1.4M | -0.42% |
| May 11, 2026 | $177.40 | $183.73 | $176.94 | $183.54 | $183.54 | 2.3M | +3.46% |
| May 8, 2026 | $171.95 | $183.52 | $171.00 | $177.38 | $177.38 | 2.9M | +3.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TXRH
Jan 1 → Dec 31 · 6 years2026+2.8%$165.74 → $170.46
+2.8%
2025-8.6%$181.58 → $166.00
-8.6%
2024+48.7%$121.34 → $180.43
+48.7%
2023+32.6%$92.17 → $122.23
+32.6%
2022+1.5%$89.57 → $90.95
+1.5%
2021-12.2%$101.73 → $89.28
-12.2%
Best Year2024 · +48.7%
Worst Year2021 · -12.2%
Positive Years4 / 6
Avg Annual Return+10.8%
6Y Total Return+67.6%
6Y CAGR~+9.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in TXRH?
If you invested $1,000 in TXRH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,674
Total Return+267.4%
CAGR~+13.9% / yr
Profit+$2,674
Based on Jun 8, 2016 · $46.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Texas Roadhouse, Inc.（TXRH）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $170.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TXRH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TXRH 历史股价FMP 日线复权 OHLCV