Texas Roadhouse, Inc. (BIT:1TXRH)
Italy · Delayed Price · Currency is EUR 153.10
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1TXRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 2.67% | - |
| May 26, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | -8.15% | - |
| May 25, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 9.30% | - |
| May 22, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -1.32% | - |
| May 21, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 1.11% | - |
| May 20, 2026 | 147.90 | 147.90 | 147.90 | 153.10 | 153.10 | 0.46% | 11 |
| May 19, 2026 | 152.00 | 152.00 | 152.00 | 152.40 | 152.40 | 0.10% | 27 |
| May 18, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -0.39% | - |
| May 15, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | -0.49% | - |
| May 14, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.29% | - |
| May 13, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -2.05% | - |
| May 12, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 3.65% | - |
| May 11, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | -1.82% | - |
| May 8, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 14.28% | - |
| May 7, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -0.81% | - |
| May 6, 2026 | 135.35 | 135.60 | 135.35 | 135.55 | 135.55 | 1.01% | 31 |
| May 5, 2026 | 134.15 | 134.15 | 134.15 | 134.20 | 134.20 | 0.04% | 1 |
| May 4, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -2.75% | - |
| Apr 30, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 0.62% | - |
| Apr 29, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 1.33% | - |
| Apr 28, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.40% | - |
| Apr 27, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -0.84% | - |
| Apr 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.44% | - |
| Apr 23, 2026 | 136.00 | 136.00 | 136.00 | 136.40 | 136.40 | -0.29% | 20 |
| Apr 22, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.55% | - |
| Apr 21, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | -3.88% | - |
| Apr 20, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 1.89% | - |
| Apr 17, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 5.72% | - |
| Apr 16, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -6.64% | - |
| Apr 15, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 2.41% | - |
| Apr 14, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.87% | - |
| Apr 13, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -1.29% | - |
| Apr 10, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | -0.68% | - |
| Apr 9, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -1.92% | - |
| Apr 8, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 0.07% | - |
| Apr 7, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -0.35% | - |
| Apr 2, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 1.66% | - |
| Apr 1, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -1.09% | - |
| Mar 31, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 0.28% | - |
| Mar 30, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 2.56% | - |
| Mar 27, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -4.86% | - |
| Mar 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.52% | - |
| Mar 25, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 2.24% | - |
| Mar 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.42% | - |
| Mar 23, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -2.23% | - |
| Mar 20, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.61% | - |
| Mar 19, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 2.59% | - |
| Mar 18, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -4.25% | - |
| Mar 17, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0.44% | - |
| Mar 16, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.65% | - |