Texas Roadhouse, Inc. (BIT:1TXRH)
Italy · Delayed Price · Currency is EUR 164.25
+2.05 (1.26%)
At close: Sep 4, 2026
BIT:1TXRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 1.26% | - |
| Sep 3, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -2.85% | - |
| Sep 2, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 1.03% | - |
| Sep 1, 2026 | 165.70 | 165.70 | 165.70 | 165.25 | 165.25 | -3.36% | 19 |
| Aug 31, 2026 | 172.05 | 172.05 | 172.05 | 171.00 | 171.00 | -0.24% | 12 |
| Aug 28, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 171.40 | -0.43% | - |
| Aug 27, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.15 | -1.17% | - |
| Aug 26, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.19 | -0.09% | - |
| Aug 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.34 | -0.96% | - |
| Aug 24, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.04 | 2.26% | - |
| Aug 21, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.15 | 0.12% | - |
| Aug 20, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 171.95 | -2.38% | - |
| Aug 19, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.14 | -0.67% | - |
| Aug 18, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.33 | 0.59% | - |
| Aug 17, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.29 | -0.70% | - |
| Aug 14, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 177.53 | -2.94% | - |
| Aug 13, 2026 | 183.50 | 183.50 | 183.50 | 183.60 | 182.91 | 0.47% | 20 |
| Aug 12, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.06 | 0.05% | - |
| Aug 11, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 181.96 | -0.16% | - |
| Aug 10, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.26 | 1.98% | - |
| Aug 7, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.73 | -1.37% | - |
| Aug 6, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.22 | 0.47% | - |
| Aug 5, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 180.37 | -0.41% | - |
| Aug 4, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.12 | -0.44% | - |
| Aug 3, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 181.91 | 1.64% | - |
| Jul 31, 2026 | 180.15 | 180.15 | 180.15 | 179.65 | 178.98 | -0.25% | 46 |
| Jul 30, 2026 | 180.30 | 180.35 | 180.30 | 180.10 | 179.42 | -1.69% | 46 |
| Jul 29, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 182.51 | 2.29% | - |
| Jul 28, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 178.43 | 1.67% | - |
| Jul 27, 2026 | 176.15 | 176.15 | 176.15 | 176.15 | 175.49 | 2.68% | - |
| Jul 24, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 170.91 | 1.45% | - |
| Jul 23, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 168.46 | -0.27% | - |
| Jul 22, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 168.91 | -0.67% | - |
| Jul 21, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.06 | -1.07% | - |
| Jul 20, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 171.90 | - | - |
| Jul 17, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 171.90 | 1.02% | - |
| Jul 16, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.16 | 1.52% | - |
| Jul 15, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 167.62 | 1.42% | - |
| Jul 14, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.28 | -1.40% | - |
| Jul 13, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 167.62 | 1.54% | - |
| Jul 10, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.08 | 2.35% | - |
| Jul 9, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.29 | 1.12% | - |
| Jul 8, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 159.50 | -2.08% | - |
| Jul 7, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 162.89 | -0.27% | - |
| Jul 6, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.33 | -9.77% | - |
| Jul 3, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.02 | 9.23% | - |
| Jul 2, 2026 | 163.80 | 163.80 | 163.80 | 166.35 | 165.73 | -1.97% | 20 |
| Jul 1, 2026 | 168.80 | 168.80 | 168.80 | 169.70 | 169.06 | 0.21% | 12 |
| Jun 30, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 168.71 | 0.36% | - |
| Jun 29, 2026 | 168.75 | 168.75 | 168.75 | 168.75 | 168.12 | -0.27% | - |