Texas Roadhouse, Inc. (BIT:1TXRH)
Italy · Delayed Price · Currency is EUR 138.90
-7.10 (-4.86%)
At close: Mar 27, 2026
BIT:1TXRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.52% | - |
| Mar 25, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 2.24% | - |
| Mar 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.42% | - |
| Mar 23, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -2.23% | - |
| Mar 20, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.61% | - |
| Mar 19, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 2.59% | - |
| Mar 18, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -4.25% | - |
| Mar 17, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0.44% | - |
| Mar 16, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.20% | - |
| Mar 13, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 147.84 | 1.02% | - |
| Mar 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.35 | -0.64% | - |
| Mar 11, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.30 | -0.17% | - |
| Mar 10, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 147.55 | 2.67% | - |
| Mar 9, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 143.71 | -2.63% | - |
| Mar 6, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 147.60 | -2.91% | - |
| Mar 5, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.03 | -0.91% | - |
| Mar 4, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 153.42 | 0.23% | - |
| Mar 3, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.07 | 0.23% | - |
| Mar 2, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 152.72 | -0.03% | - |
| Feb 27, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.77 | -1.85% | - |
| Feb 26, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 155.66 | 2.36% | - |
| Feb 25, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.08 | 3.21% | - |
| Feb 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.35 | -2.73% | - |
| Feb 23, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 151.48 | 1.13% | - |
| Feb 20, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 149.79 | -3.43% | - |
| Feb 19, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.11 | -2.44% | - |
| Feb 18, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 158.99 | 3.03% | - |
| Feb 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 0.91% | - |
| Feb 16, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 152.92 | - | - |
| Feb 13, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 152.92 | -0.71% | - |
| Feb 12, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.02 | 3.24% | - |
| Feb 11, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.19 | -6.58% | - |
| Feb 10, 2026 | 156.40 | 156.40 | 156.40 | 160.40 | 159.69 | 1.33% | 10 |
| Feb 9, 2026 | 161.40 | 161.40 | 161.40 | 158.30 | 157.60 | -0.91% | 12 |
| Feb 6, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.04 | 1.17% | - |
| Feb 5, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.20 | -0.44% | - |
| Feb 4, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 157.90 | 2.69% | - |
| Feb 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 153.77 | 0.36% | - |
| Feb 2, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.22 | 2.06% | - |
| Jan 30, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.13 | -1.95% | - |
| Jan 29, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.12 | -0.32% | - |
| Jan 28, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 153.62 | -1.03% | - |
| Jan 27, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.21 | -0.35% | - |
| Jan 26, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 155.76 | -3.66% | - |
| Jan 23, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.68 | -1.84% | - |
| Jan 22, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 164.72 | 2.07% | - |
| Jan 21, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 161.38 | -2.85% | - |
| Jan 20, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.11 | -0.03% | - |
| Jan 19, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.16 | 0.21% | - |
| Jan 16, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 165.81 | 0.54% | - |