Texas Roadhouse

TXRH
🏛️ usa →
166.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.40 91.54 89.26 89.28 0.5M
2021-12-30 91.19 92.24 90.37 90.44 0.6M
2021-12-29 89.49 91.65 89.17 90.96 0.6M
2021-12-28 88.33 90.60 88.26 89.62 0.4M
2021-12-27 88.14 88.89 87.26 88.75 0.3M
2021-12-23 88.10 89.08 86.82 88.79 0.7M
2021-12-22 86.84 88.18 86.38 87.17 0.6M
2021-12-21 84.17 86.87 84.09 86.47 0.7M
2021-12-20 82.08 83.47 81.18 83.32 0.6M
2021-12-17 81.96 84.38 80.00 83.75 1.8M
2021-12-16 85.37 85.75 81.68 82.41 1.3M
2021-12-15 84.75 85.16 82.93 84.08 1.9M
2021-12-14 84.90 86.37 84.77 85.00 1.2M
2021-12-13 87.42 88.12 85.36 85.62 0.7M
2021-12-10 88.20 89.06 86.82 88.04 0.5M
2021-12-09 88.91 90.19 87.84 87.87 0.5M
2021-12-08 87.80 90.48 87.77 89.72 0.7M
2021-12-07 87.95 89.61 86.79 87.17 0.8M
2021-12-06 83.76 87.57 81.96 87.51 1.7M
2021-12-03 84.30 84.50 81.56 82.50 1.1M
2021-12-02 81.15 84.56 81.15 83.61 1.3M
2021-12-01 84.50 87.46 80.80 80.86 1.2M
2021-11-30 82.12 84.45 81.31 82.94 1.3M
2021-11-29 86.73 86.82 83.30 83.59 1.0M
2021-11-26 84.63 85.99 83.86 85.47 0.9M
2021-11-24 88.00 89.28 86.70 88.74 0.6M
2021-11-23 89.70 90.46 87.51 88.84 1.1M
2021-11-22 90.17 92.10 89.29 89.76 0.8M
2021-11-19 89.91 89.91 88.00 89.73 0.7M
2021-11-18 91.10 91.93 89.25 90.20 0.6M
2021-11-17 91.32 92.25 90.46 91.25 0.3M
2021-11-16 90.91 91.80 89.74 91.45 0.7M
2021-11-15 91.75 93.02 90.97 91.38 0.5M
2021-11-12 92.63 92.67 90.50 90.99 0.6M
2021-11-11 93.29 93.43 91.95 92.24 0.4M
2021-11-10 93.49 94.11 91.87 92.64 0.5M
2021-11-09 93.00 94.41 92.43 94.35 0.6M
2021-11-08 95.56 95.72 92.23 92.73 0.7M
2021-11-05 92.07 96.11 91.90 95.75 1.2M
2021-11-04 89.41 91.20 88.90 90.75 0.7M
2021-11-03 87.20 90.88 87.20 88.78 0.8M
2021-11-02 92.86 92.86 87.54 87.79 1.3M
2021-11-01 89.00 93.28 88.62 93.13 1.1M
2021-10-29 86.69 93.53 85.86 88.81 2.5M
2021-10-27 89.60 90.39 87.90 88.48 1.1M
2021-10-26 90.16 91.03 88.84 89.67 0.8M
2021-10-25 89.94 90.33 88.00 89.64 0.9M
2021-10-22 88.05 90.00 87.10 89.61 1.2M
2021-10-21 88.73 90.00 87.70 88.52 0.8M
2021-10-20 87.29 91.06 85.81 88.54 1.5M
2021-10-19 91.54 91.95 89.73 89.82 0.5M
2021-10-18 88.31 91.16 88.31 91.15 0.9M
2021-10-15 91.48 92.05 88.91 89.13 0.6M
2021-10-14 89.54 90.99 88.93 90.00 0.6M
2021-10-13 91.64 91.88 87.92 88.82 1.2M
2021-10-12 91.97 92.90 91.01 91.66 0.6M
2021-10-11 92.73 94.50 91.70 91.83 0.4M
2021-10-08 92.85 93.52 92.07 92.77 0.4M
2021-10-07 92.79 94.04 92.79 93.12 0.6M
2021-10-06 94.09 94.52 91.21 92.20 1.3M
2021-10-05 94.22 96.41 93.67 94.50 0.9M
2021-10-04 94.68 95.57 93.52 94.08 0.6M
2021-10-01 92.30 95.77 92.06 95.18 0.7M
2021-09-30 92.99 92.99 90.52 91.33 0.6M
2021-09-29 93.79 93.99 92.10 92.24 0.4M
2021-09-28 95.34 95.99 93.02 93.32 0.6M
2021-09-27 94.97 97.43 94.92 95.52 0.6M
2021-09-24 93.44 95.09 93.42 94.72 0.6M
2021-09-23 92.15 94.70 91.88 93.24 0.9M
2021-09-22 89.75 91.63 89.27 90.97 0.6M
2021-09-21 91.56 92.24 88.68 89.25 0.7M
2021-09-20 89.80 91.75 89.34 91.48 0.8M
2021-09-17 91.70 92.74 91.08 91.36 1.3M
2021-09-16 90.76 92.47 90.76 91.62 0.5M
2021-09-15 90.54 91.73 89.86 90.44 1.0M
2021-09-14 92.71 92.71 90.69 90.99 0.8M
2021-09-13 92.73 92.73 90.68 92.17 0.6M
2021-09-10 93.91 94.07 91.65 91.94 0.4M
2021-09-09 92.89 93.88 92.41 93.18 0.4M
2021-09-08 93.86 94.19 92.72 93.15 0.4M
2021-09-07 93.14 94.35 92.74 93.72 0.6M
2021-09-03 94.47 94.75 93.07 93.62 0.8M
2021-09-02 96.11 96.20 94.58 94.99 0.4M
2021-09-01 95.50 95.97 94.60 95.63 0.6M
2021-08-31 93.88 95.10 92.40 95.00 1.2M
2021-08-30 95.20 95.48 93.03 93.55 0.7M
2021-08-27 92.99 95.76 92.86 95.51 0.6M
2021-08-26 92.25 92.83 91.31 92.51 0.5M
2021-08-25 90.96 92.86 90.53 92.41 0.8M
2021-08-24 91.28 92.20 90.57 91.64 0.6M
2021-08-23 90.75 92.36 90.07 90.55 0.7M
2021-08-20 89.57 90.76 88.78 90.25 0.5M
2021-08-19 89.14 90.48 87.97 89.67 1.5M
2021-08-18 89.91 91.26 88.75 90.50 0.7M
2021-08-17 88.57 90.72 88.57 90.07 1.3M
2021-08-16 88.37 89.98 87.95 89.47 0.5M
2021-08-13 90.49 90.49 88.78 88.96 0.7M
2021-08-12 90.76 91.23 89.23 90.51 0.6M
2021-08-11 90.56 91.58 89.73 91.24 0.6M
2021-08-10 89.48 90.60 89.13 90.53 0.6M
2021-08-09 91.00 91.25 88.18 89.52 0.8M
2021-08-06 91.49 92.50 90.48 91.71 1.0M
2021-08-05 89.33 91.86 89.28 91.11 0.7M
2021-08-04 87.92 89.46 87.31 89.02 0.6M
2021-08-03 92.42 92.42 87.31 88.75 1.6M
2021-08-02 92.45 94.27 90.76 92.19 1.4M
2021-07-30 93.70 94.55 91.51 92.17 2.5M
2021-07-29 99.27 100.86 98.57 98.63 1.1M
2021-07-28 101.72 102.10 97.95 98.81 0.8M
2021-07-27 101.79 102.17 99.38 102.09 0.9M
2021-07-26 98.60 102.20 98.11 101.75 1.1M
2021-07-23 97.31 98.52 96.22 98.10 0.9M
2021-07-22 95.93 96.93 95.08 96.43 0.9M
2021-07-21 95.19 98.27 94.44 96.15 0.9M
2021-07-20 89.74 94.89 89.09 94.59 0.8M
2021-07-19 92.45 92.63 88.76 89.49 1.1M
2021-07-16 95.55 96.51 94.24 94.37 0.7M
2021-07-15 96.16 96.48 93.32 94.56 0.6M
2021-07-14 97.73 98.96 96.23 96.39 0.4M
2021-07-13 97.84 98.15 96.82 97.23 0.4M
2021-07-12 96.56 98.37 96.22 98.18 0.4M
2021-07-09 94.21 96.64 94.07 96.56 0.6M
2021-07-08 94.32 94.93 92.99 93.32 0.5M
2021-07-07 95.15 96.32 94.06 95.23 0.7M
2021-07-06 95.93 96.13 94.09 95.59 0.8M
2021-07-02 97.64 97.64 95.79 95.85 0.5M
2021-07-01 96.78 97.65 96.29 97.21 0.5M
2021-06-30 94.58 96.50 94.57 96.20 0.7M
2021-06-29 94.77 94.93 93.62 94.64 0.7M
2021-06-28 97.67 98.01 94.15 94.92 0.7M
2021-06-25 95.20 98.41 94.76 97.66 1.5M
2021-06-24 94.07 95.17 92.85 95.00 1.1M
2021-06-23 92.81 94.09 92.56 93.45 0.8M
2021-06-22 92.29 93.33 90.41 92.85 0.8M
2021-06-21 91.07 92.34 90.58 91.71 1.0M
2021-06-18 90.44 91.44 89.71 90.50 1.4M
2021-06-17 94.68 95.10 90.09 91.57 1.6M
2021-06-16 96.11 96.13 94.11 94.59 0.8M
2021-06-15 97.65 97.78 95.46 95.65 0.7M
2021-06-14 98.57 99.05 96.53 97.44 0.5M
2021-06-11 99.22 99.94 98.20 98.62 0.5M
2021-06-10 99.97 100.08 96.84 98.55 0.7M
2021-06-09 101.73 102.11 99.78 100.00 0.6M
2021-06-08 99.38 102.80 99.00 101.81 1.0M
2021-06-07 97.69 99.70 97.65 98.69 0.9M
2021-06-04 96.68 97.85 95.61 97.72 0.8M
2021-06-03 95.50 96.86 93.09 96.19 1.4M
2021-06-02 97.96 97.97 95.78 96.23 1.3M
2021-06-01 100.99 101.25 97.27 98.01 1.0M
2021-05-28 99.67 101.28 98.02 100.71 1.3M
2021-05-27 100.58 100.58 98.55 99.06 1.2M
2021-05-26 97.80 100.13 97.45 99.86 0.5M
2021-05-25 99.20 99.97 97.04 97.24 0.5M
2021-05-24 97.88 99.60 96.96 99.06 0.9M
2021-05-21 97.47 99.01 96.25 96.62 0.9M
2021-05-20 97.97 98.97 96.75 97.06 1.1M
2021-05-19 96.84 98.43 95.25 98.40 0.6M
2021-05-18 99.80 99.80 97.57 98.10 0.9M
2021-05-17 101.25 101.67 97.54 99.67 0.8M
2021-05-14 97.07 99.10 97.00 98.55 0.9M
2021-05-13 95.58 97.55 94.90 96.80 0.7M
2021-05-12 99.48 99.99 95.03 95.29 0.7M
2021-05-11 100.01 100.93 97.70 100.04 1.0M
2021-05-10 104.01 104.53 101.46 101.50 0.8M
2021-05-07 103.42 105.43 102.56 104.63 0.5M
2021-05-06 104.96 105.83 101.06 103.32 1.2M
2021-05-05 107.19 107.19 103.54 104.77 0.7M
2021-05-04 107.21 109.00 105.59 106.96 1.0M
2021-05-03 108.11 109.41 106.21 107.41 0.8M
2021-04-30 105.50 110.75 104.80 107.02 1.8M
2021-04-29 102.11 104.94 101.62 103.71 0.9M
2021-04-28 99.94 101.10 99.00 100.78 0.7M
2021-04-27 98.96 101.08 98.53 100.36 0.8M
2021-04-26 101.14 101.74 99.41 99.84 0.7M
2021-04-23 101.90 101.90 98.47 100.36 0.7M
2021-04-22 98.66 101.39 98.28 100.89 0.5M
2021-04-21 97.05 98.98 96.27 98.69 0.5M
2021-04-20 97.53 98.03 94.66 97.15 0.6M
2021-04-19 99.13 99.45 97.50 97.83 0.5M
2021-04-16 97.28 99.18 97.28 98.93 0.7M
2021-04-15 97.32 97.32 95.32 96.88 0.5M
2021-04-14 95.93 98.44 95.93 96.59 0.8M
2021-04-13 97.96 98.55 95.83 95.89 0.9M
2021-04-12 100.45 100.45 97.20 97.56 0.8M
2021-04-09 98.62 99.56 97.33 99.46 0.4M
2021-04-08 99.74 99.75 97.81 98.87 0.7M
2021-04-07 98.19 99.79 97.43 98.55 0.7M
2021-04-06 97.80 100.77 97.55 98.73 0.8M
2021-04-05 97.50 97.50 95.55 96.90 0.5M
2021-04-01 96.28 96.77 95.30 96.28 0.6M
2021-03-31 96.21 97.75 95.84 95.94 0.6M
2021-03-30 94.71 96.43 94.71 96.43 0.4M
2021-03-29 97.22 98.32 94.63 95.07 0.5M
2021-03-26 96.78 97.82 95.57 97.77 0.5M
2021-03-25 90.84 97.27 89.59 96.47 0.9M
2021-03-24 93.71 94.39 90.92 90.92 0.5M
2021-03-23 92.92 94.10 91.60 92.05 0.7M
2021-03-22 97.17 97.17 93.24 93.83 0.6M
2021-03-19 94.76 97.58 94.01 95.71 1.5M
2021-03-18 96.99 99.01 96.03 96.17 0.8M
2021-03-17 94.60 97.75 94.05 97.21 0.9M
2021-03-16 98.14 98.14 94.63 94.77 0.8M
2021-03-15 98.00 99.64 97.20 98.26 0.7M
2021-03-12 96.23 97.91 95.79 97.76 0.6M
2021-03-11 94.34 96.46 93.64 95.75 1.0M
2021-03-10 92.76 95.99 92.35 95.15 0.6M
2021-03-09 96.31 96.59 92.23 92.23 0.5M
2021-03-08 94.25 96.95 93.88 95.24 0.9M
2021-03-05 92.75 93.69 89.49 93.40 0.8M
2021-03-04 93.53 94.60 89.62 91.71 0.8M
2021-03-03 92.82 95.25 91.95 93.71 1.2M
2021-03-02 91.49 93.04 89.68 91.78 1.3M
2021-03-01 91.91 94.25 91.44 91.80 1.1M
2021-02-26 90.80 92.58 88.30 90.88 0.8M
2021-02-25 94.43 95.57 90.59 90.89 1.5M
2021-02-24 90.62 95.93 89.92 95.03 0.9M
2021-02-23 90.15 91.30 89.20 90.27 0.9M
2021-02-22 87.58 92.11 87.30 90.48 1.1M
2021-02-19 83.75 89.92 83.75 87.91 1.8M
2021-02-18 85.20 87.55 84.81 87.06 0.8M
2021-02-17 84.82 86.35 83.67 85.11 0.9M
2021-02-16 87.10 87.26 84.25 85.78 1.0M
2021-02-12 87.41 87.41 85.62 86.44 0.5M
2021-02-11 87.50 87.80 85.82 87.34 0.5M
2021-02-10 89.38 89.57 86.71 87.24 0.6M
2021-02-09 89.46 90.00 88.24 88.78 0.6M
2021-02-08 89.02 89.88 87.73 89.51 1.0M
2021-02-05 85.50 88.87 85.39 88.60 1.3M
2021-02-04 83.00 86.60 82.40 85.08 0.8M
2021-02-03 80.20 83.56 80.01 82.33 1.0M
2021-02-02 79.23 80.90 78.37 80.52 0.7M
2021-02-01 76.46 78.50 75.01 78.13 0.9M
2021-01-29 77.00 78.66 75.50 76.21 0.9M
2021-01-28 74.98 78.88 74.01 77.66 1.0M
2021-01-27 76.16 76.94 73.20 74.01 1.3M
2021-01-26 79.20 79.37 77.51 77.60 0.8M
2021-01-25 77.84 79.03 75.73 78.74 0.9M
2021-01-22 78.01 79.87 77.63 79.71 0.7M
2021-01-21 79.17 79.36 77.89 78.35 0.8M
2021-01-20 80.19 80.62 78.25 79.09 0.8M
2021-01-19 80.59 81.63 79.80 80.08 0.7M
2021-01-15 79.91 80.90 77.84 80.62 0.6M
2021-01-14 81.50 83.27 80.34 80.38 0.7M
2021-01-13 81.35 81.97 80.15 80.74 0.4M
2021-01-12 81.46 81.98 80.67 81.78 0.4M
2021-01-11 78.75 81.81 78.75 81.06 0.6M
2021-01-08 79.33 80.89 78.53 80.25 0.8M
2021-01-07 77.20 79.67 76.37 79.22 1.1M
2021-01-06 75.62 77.94 75.28 77.05 0.8M
2021-01-05 74.36 76.17 74.36 75.58 0.6M
2021-01-04 78.48 78.48 73.24 74.26 1.1M