Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 180.10 | 180.11 | 168.12 | 169.68 | 1m |
| September 14, 2026 | 180.03 | 182.19 | 177.87 | 181.12 | 1m |
| September 11, 2026 | 181.05 | 182.32 | 177.33 | 181.22 | 1m |
| September 10, 2026 | 179.26 | 181.50 |
Based on reports through December 31, 2025
Texas Roadhouse runs steakhouses with big portions and a queue at the door.
The model is simple and hard to execute: prices below comparable steakhouses, larger portions, meat cut on site. As a result guest traffic per restaurant is among the highest in the industry, and fixed costs are spread across more orders — hence profit at a modest mark-up.
The company deliberately does not raise prices as fast as competitors, sacrificing margin for occupancy: in a downturn the guest leaving expensive venues comes here. The flip side is sensitivity to beef prices, which rise for years when the cattle herd shrinks. Risks: food costs and labour. Most restaurants are company-operated, so all the revenue stays in house rather than arriving as a royalty. A dividend is paid and raised.
Address:6040 DUTCHMANS LANE, LOUISVILLE, KY, 40205, US
| 237m |
| DRIDarden Restaurants, Inc. | 206.94 | −0.55 % | 219m |
| CAVACAVA Group, Inc. | 51.52 | +3.54 % | 215m |
| QSRRestaurant Brands International Inc. | 73.84 | −1.49 % | 205m |
| CAKEThe Cheesecake Factory Incorporated | 96.87 | −0.16 % | 180m |
| 178.00 |
| 181.05 |
| 1m |
| September 09, 2026 | 180.50 | 181.69 | 178.62 | 179.27 | 895,100 |
| September 08, 2026 | 189.56 | 190.88 | 182.51 | 182.84 | 814,600 |
| September 04, 2026 | 188.77 | 191.87 | 188.69 | 189.56 | 471,200 |
| September 03, 2026 | 191.26 | 191.36 | 187.07 | 189.06 | 884,900 |
| September 02, 2026 | 191.71 | 194.19 | 190.87 | 190.88 | 784,000 |
| September 01, 2026 | 192.69 | 196.76 | 191.26 | 191.57 | 916,200 |
| August 31, 2026 | 198.08 | 199.90 | 194.79 | 195.60 | 572,200 |
| August 28, 2026 | 200.24 | 201.21 | 198.43 | 198.99 | 435,200 |
| August 27, 2026 | 201.80 | 204.41 | 199.66 | 200.12 | 633,700 |
| August 26, 2026 | 203.76 | 205.19 | 201.39 | 203.88 | 443,300 |
| August 25, 2026 | 205.25 | 205.35 | 202.26 | 203.28 | 715,300 |
| August 24, 2026 | 203.90 | 206.66 | 200.10 | 205.29 | 614,500 |
| August 21, 2026 | 200.32 | 204.53 | 200.14 | 204.48 | 643,300 |
| August 20, 2026 | 201.16 | 202.60 | 199.97 | 201.19 | 663,000 |
| August 19, 2026 | 204.35 | 208.00 | 202.74 | 202.93 | 679,100 |
| August 18, 2026 | 203.86 | 206.70 | 203.14 | 203.39 | 518,000 |