Texas Roadhouse, Inc. (BIT:1TXRH)
Italy · Delayed Price · Currency is EUR 138.50
-5.50 (-3.82%)
Last updated: Sep 17, 2025, 5:18 PM CET
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -1.14% | - |
| Sep 18, 2025 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -2.12% | - |
| Sep 17, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.62% | 3 |
| Sep 16, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -3.09% | - |
| Sep 15, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.32% | - |
| Sep 12, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.80% | - |
| Sep 11, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 2.07% | - |
| Sep 10, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -1.23% | - |
| Sep 9, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.66% | - |
| Sep 8, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | -0.66% | - |
| Sep 5, 2025 | 145.80 | 145.80 | 145.80 | 144.00 | 144.00 | -1.47% | 20 |
| Sep 4, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.41% | - |
| Sep 3, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -0.03% | - |
| Sep 2, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -0.34% | - |
| Sep 1, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - | - |
| Aug 29, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.24% | - |
| Aug 28, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -2.28% | - |
| Aug 27, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.30% | - |
| Aug 26, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -0.46% | - |
| Aug 25, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 1.23% | - |
| Aug 22, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.80% | - |
| Aug 21, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.43% | - |
| Aug 20, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -0.53% | - |
| Aug 19, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 1.24% | - |
| Aug 18, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.54% | - |
| Aug 14, 2025 | 149.00 | 149.00 | 149.00 | 148.00 | 148.00 | -1.10% | 1 |
| Aug 13, 2025 | 150.00 | 150.00 | 150.00 | 149.65 | 149.65 | -0.33% | 5 |
| Aug 12, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -1.35% | - |
| Aug 11, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 2.39% | - |
| Aug 8, 2025 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | -6.10% | - |
| Aug 7, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 0.22% | - |
| Aug 6, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | -0.03% | - |
| Aug 5, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.31% | - |
| Aug 4, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0.98% | - |
| Aug 1, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -2.10% | - |
| Jul 31, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | -0.22% | - |
| Jul 30, 2025 | 161.85 | 161.85 | 161.85 | 162.30 | 162.30 | 1.31% | 4 |
| Jul 29, 2025 | 160.90 | 160.90 | 160.90 | 160.20 | 160.20 | -1.29% | 7 |
| Jul 28, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 2.75% | - |
| Jul 25, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0.06% | - |
| Jul 24, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -0.88% | - |
| Jul 23, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 1.34% | - |
| Jul 22, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -0.25% | - |
| Jul 21, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 0.54% | - |
| Jul 18, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -0.06% | - |
| Jul 17, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.57% | - |
| Jul 16, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.94% | - |
| Jul 15, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -1.67% | - |
| Jul 14, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 1.38% | - |
| Jul 11, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -0.78% | - |