Texas Roadhouse, Inc. (BIT:1TXRH)
Italy · Delayed Price · Currency is EUR 153.75
+0.35 (0.23%)
At close: Mar 3, 2026
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 0.23% | - |
| Mar 2, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.03% | - |
| Feb 27, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -1.85% | - |
| Feb 26, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 2.36% | - |
| Feb 25, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 3.21% | - |
| Feb 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -2.73% | - |
| Feb 23, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 1.13% | - |
| Feb 20, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | -3.43% | - |
| Feb 19, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -2.44% | - |
| Feb 18, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 3.03% | - |
| Feb 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.91% | - |
| Feb 16, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - | - |
| Feb 13, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -0.71% | - |
| Feb 12, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 3.24% | - |
| Feb 11, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -6.58% | - |
| Feb 10, 2026 | 156.40 | 156.40 | 156.40 | 160.40 | 160.40 | 1.33% | 10 |
| Feb 9, 2026 | 161.40 | 161.40 | 161.40 | 158.30 | 158.30 | -0.91% | 12 |
| Feb 6, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 1.17% | - |
| Feb 5, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -0.44% | - |
| Feb 4, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 2.69% | - |
| Feb 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.36% | - |
| Feb 2, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.06% | - |
| Jan 30, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -1.95% | - |
| Jan 29, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.32% | - |
| Jan 28, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -1.03% | - |
| Jan 27, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -0.35% | - |
| Jan 26, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | -3.66% | - |
| Jan 23, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -1.84% | - |
| Jan 22, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 2.07% | - |
| Jan 21, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -2.85% | - |
| Jan 20, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -0.03% | - |
| Jan 19, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.21% | - |
| Jan 16, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.54% | - |
| Jan 15, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 2.06% | - |
| Jan 14, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.50% | - |
| Jan 13, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.10% | - |
| Jan 12, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 2.47% | - |
| Jan 9, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 1.56% | - |
| Jan 8, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 1.09% | - |
| Jan 7, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -0.07% | - |
| Jan 6, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 1.98% | - |
| Jan 5, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.44% | - |
| Jan 2, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 1.02% | - |
| Dec 30, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.83% | - |
| Dec 29, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 0.10% | - |
| Dec 23, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -3.88% | - |
| Dec 22, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -2.57% | - |
| Dec 19, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 1.69% | - |
| Dec 18, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 4.18% | - |
| Dec 17, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 1.58% | - |