Texas Roadhouse, Inc. (BIT:1TXRH)
Italy · Delayed Price · Currency is EUR 178.20
-5.40 (-2.94%)
At close: Aug 14, 2026
BIT:1TXRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -2.94% | - |
| Aug 13, 2026 | 183.50 | 183.50 | 183.50 | 183.60 | 183.60 | 0.47% | 20 |
| Aug 12, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 0.05% | - |
| Aug 11, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -0.16% | - |
| Aug 10, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | 1.98% | - |
| Aug 7, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -1.37% | - |
| Aug 6, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.47% | - |
| Aug 5, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | -0.41% | - |
| Aug 4, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.44% | - |
| Aug 3, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 1.64% | - |
| Jul 31, 2026 | 180.15 | 180.15 | 180.15 | 179.65 | 179.65 | -0.25% | 46 |
| Jul 30, 2026 | 180.30 | 180.35 | 180.30 | 180.10 | 180.10 | -1.69% | 46 |
| Jul 29, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 2.29% | - |
| Jul 28, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 1.67% | - |
| Jul 27, 2026 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 2.68% | - |
| Jul 24, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | 1.45% | - |
| Jul 23, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.27% | - |
| Jul 22, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -0.67% | - |
| Jul 21, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.07% | - |
| Jul 20, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - | - |
| Jul 17, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 1.02% | - |
| Jul 16, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1.52% | - |
| Jul 15, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | 1.42% | - |
| Jul 14, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -1.40% | - |
| Jul 13, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | 1.54% | - |
| Jul 10, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 2.35% | - |
| Jul 9, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 1.12% | - |
| Jul 8, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -2.08% | - |
| Jul 7, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -0.27% | - |
| Jul 6, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | -9.77% | - |
| Jul 3, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | 9.23% | - |
| Jul 2, 2026 | 163.80 | 163.80 | 163.80 | 166.35 | 166.35 | -1.97% | 20 |
| Jul 1, 2026 | 168.80 | 168.80 | 168.80 | 169.70 | 169.70 | 0.21% | 12 |
| Jun 30, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | 0.36% | - |
| Jun 29, 2026 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | -0.27% | - |
| Jun 26, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -0.47% | - |
| Jun 25, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.84% | - |
| Jun 24, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 1.76% | - |
| Jun 23, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 0.03% | - |
| Jun 22, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 6.63% | - |
| Jun 19, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -3.86% | - |
| Jun 18, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 3.46% | - |
| Jun 17, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 3.62% | - |
| Jun 16, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 0.98% | - |
| Jun 15, 2026 | 143.15 | 143.15 | 143.15 | 143.55 | 143.55 | -1.44% | 25 |
| Jun 12, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 1.18% | - |
| Jun 11, 2026 | 143.75 | 143.75 | 143.65 | 143.95 | 143.95 | -0.59% | 194 |
| Jun 10, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.28% | - |
| Jun 9, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -1.20% | - |
| Jun 8, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 0.38% | - |