Texas Roadhouse, Inc. (BIT:1TXRH)
Italy · Delayed Price · Currency is EUR 139.00
0.00 (0.00%)
At close: Nov 20, 2025
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 2.92% | - |
| Nov 20, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -1.19% | - |
| Nov 19, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 0.07% | - |
| Nov 18, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 0.55% | - |
| Nov 17, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 1.95% | - |
| Nov 14, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.49% | - |
| Nov 13, 2025 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -0.03% | - |
| Nov 12, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 2.89% | - |
| Nov 11, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0.14% | - |
| Nov 10, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.28% | - |
| Nov 7, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -0.46% | - |
| Nov 6, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -0.95% | - |
| Nov 5, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.71% | - |
| Nov 4, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.36% | - |
| Nov 3, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -0.95% | - |
| Oct 31, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -1.97% | - |
| Oct 30, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -1.43% | - |
| Oct 29, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -1.67% | - |
| Oct 28, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.70% | - |
| Oct 27, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 0.13% | - |
| Oct 24, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | -0.92% | - |
| Oct 23, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -1.40% | - |
| Oct 22, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.13% | - |
| Oct 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.78% | - |
| Oct 20, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.10% | - |
| Oct 17, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 2.68% | - |
| Oct 16, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -1.14% | - |
| Oct 15, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 1.19% | - |
| Oct 14, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 0.27% | - |
| Oct 13, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 2.94% | - |
| Oct 10, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -1.58% | - |
| Oct 9, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | 0.94% | - |
| Oct 8, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 1.16% | - |
| Oct 7, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | -0.04% | - |
| Oct 6, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 1.14% | - |
| Oct 3, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 0.21% | - |
| Oct 2, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0.79% | - |
| Oct 1, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.17% | - |
| Sep 30, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 0.46% | - |
| Sep 29, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 1.15% | - |
| Sep 26, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0.14% | - |
| Sep 25, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 0.62% | - |
| Sep 24, 2025 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 2.04% | - |
| Sep 23, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.37% | - |
| Sep 22, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 0.59% | - |
| 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% | - |