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
2022-12-30 92.19 92.50 90.38 90.95 0.7M
2022-12-29 92.94 93.83 92.27 92.88 0.5M
2022-12-28 94.36 94.61 92.27 92.30 0.8M
2022-12-27 96.31 96.42 94.05 94.17 0.6M
2022-12-23 95.83 96.96 94.86 96.31 0.5M
2022-12-22 94.81 95.87 93.78 95.73 0.6M
2022-12-21 96.99 97.05 95.08 95.14 0.8M
2022-12-20 95.18 96.52 94.64 96.13 0.5M
2022-12-19 96.21 97.53 94.97 95.12 0.7M
2022-12-16 98.13 98.26 94.84 96.69 1.7M
2022-12-15 99.56 99.56 96.88 99.02 0.9M
2022-12-14 98.29 100.94 98.05 100.04 1.0M
2022-12-13 100.01 100.40 97.35 98.04 1.0M
2022-12-12 97.79 98.06 96.72 98.02 0.8M
2022-12-09 98.76 99.23 97.59 97.95 0.5M
2022-12-08 98.21 99.12 97.82 98.81 0.6M
2022-12-07 95.22 97.52 94.62 97.21 0.7M
2022-12-06 96.43 96.76 94.26 95.57 1.0M
2022-12-05 97.17 97.29 94.44 96.62 0.9M
2022-12-02 98.85 99.34 97.41 98.23 0.9M
2022-12-01 100.00 101.16 98.69 100.28 0.9M
2022-11-30 98.14 99.46 96.00 99.32 0.8M
2022-11-29 97.71 97.77 95.06 97.67 1.2M
2022-11-28 99.19 101.22 98.17 98.22 1.0M
2022-11-25 98.86 99.75 98.10 99.20 0.3M
2022-11-23 98.16 99.23 97.84 99.13 0.5M
2022-11-22 98.00 98.31 96.66 98.30 0.6M
2022-11-21 98.27 98.82 97.20 97.53 0.7M
2022-11-18 100.00 100.42 97.82 97.97 0.6M
2022-11-17 97.06 99.59 96.47 98.42 0.7M
2022-11-16 97.71 98.30 96.20 98.25 0.7M
2022-11-15 98.03 99.00 97.34 98.09 0.7M
2022-11-14 96.11 97.85 95.43 96.61 1.0M
2022-11-11 101.37 101.75 94.81 96.12 1.3M
2022-11-10 100.89 101.33 98.33 100.86 1.1M
2022-11-09 97.28 98.26 96.15 97.61 0.6M
2022-11-08 96.93 98.43 95.59 97.67 0.7M
2022-11-07 98.85 99.23 93.85 96.04 1.3M
2022-11-04 99.45 100.30 97.68 98.91 0.7M
2022-11-03 97.87 99.34 97.01 98.43 0.7M
2022-11-02 98.76 101.29 97.97 98.38 1.2M
2022-11-01 99.36 99.68 96.78 98.98 0.9M
2022-10-31 97.20 100.07 96.48 98.95 1.3M
2022-10-28 97.00 98.84 94.07 98.71 1.8M
2022-10-27 98.49 99.60 97.28 98.75 1.2M
2022-10-26 97.57 100.37 96.72 97.26 1.4M
2022-10-25 95.30 96.98 95.24 96.58 0.7M
2022-10-24 95.40 97.86 95.02 95.63 1.0M
2022-10-21 92.91 95.69 92.91 95.46 1.0M
2022-10-20 95.26 96.43 93.05 93.33 1.4M
2022-10-19 95.74 96.96 95.20 95.91 0.8M
2022-10-18 96.31 96.98 95.06 96.21 0.8M
2022-10-17 94.90 95.59 94.37 94.58 1.0M
2022-10-14 95.68 97.03 92.56 92.67 0.9M
2022-10-13 92.78 95.61 91.54 94.90 1.4M
2022-10-12 91.34 95.12 90.89 94.09 1.5M
2022-10-11 88.05 92.00 87.44 91.38 1.2M
2022-10-10 87.89 89.36 86.95 88.17 0.7M
2022-10-07 88.03 88.86 86.69 87.26 0.8M
2022-10-06 90.70 91.60 88.92 88.98 0.8M
2022-10-05 90.01 91.60 89.85 91.03 0.6M
2022-10-04 88.46 91.63 88.43 91.28 1.2M
2022-10-03 87.92 87.92 85.29 87.11 0.8M
2022-09-30 88.32 89.87 87.23 87.26 0.8M
2022-09-29 88.97 90.15 87.95 89.03 1.2M
2022-09-28 86.04 89.88 85.64 89.63 0.9M
2022-09-27 85.63 87.51 84.93 85.91 0.8M
2022-09-26 84.54 86.15 84.06 84.55 0.6M
2022-09-23 85.34 86.39 83.29 84.38 0.9M
2022-09-22 89.40 89.80 85.94 86.42 0.9M
2022-09-21 90.63 92.05 89.40 89.45 1.0M
2022-09-20 90.17 90.85 89.41 90.48 0.5M
2022-09-19 89.27 91.74 89.27 90.78 0.5M
2022-09-16 89.35 90.90 88.53 90.50 1.4M
2022-09-15 90.22 91.81 89.64 90.22 0.9M
2022-09-14 88.93 91.25 87.68 90.77 0.9M
2022-09-13 88.65 89.61 87.68 88.49 0.7M
2022-09-12 91.71 92.16 90.33 91.12 0.8M
2022-09-09 90.55 92.11 90.55 91.18 0.5M
2022-09-08 88.14 91.28 88.04 91.00 0.6M
2022-09-07 86.43 89.48 86.43 89.09 0.5M
2022-09-06 86.21 87.29 85.03 86.24 0.7M
2022-09-02 89.49 89.77 86.96 87.47 0.7M
2022-09-01 88.27 89.06 86.88 89.06 0.6M
2022-08-31 90.00 90.91 88.70 88.76 0.7M
2022-08-30 90.16 91.02 89.05 89.93 0.5M
2022-08-29 89.50 90.49 88.88 90.18 0.4M
2022-08-26 92.54 93.21 90.16 90.32 0.5M
2022-08-25 91.96 93.83 91.78 92.69 0.4M
2022-08-24 89.15 92.05 89.00 91.58 0.7M
2022-08-23 89.62 91.34 89.62 89.89 0.6M
2022-08-22 90.03 90.53 89.35 89.77 0.7M
2022-08-19 94.05 94.22 90.65 91.92 1.0M
2022-08-18 94.78 95.31 94.13 95.15 0.8M
2022-08-17 94.00 95.38 93.42 95.22 0.5M
2022-08-16 93.60 95.42 93.44 95.09 0.6M
2022-08-15 93.93 95.37 93.43 93.96 0.6M
2022-08-12 92.61 94.27 92.54 94.08 0.5M
2022-08-11 93.50 94.60 92.17 92.19 0.9M
2022-08-10 91.20 93.03 91.20 92.79 0.7M
2022-08-09 89.09 89.77 88.42 89.20 0.6M
2022-08-08 88.66 90.78 88.66 89.40 0.7M
2022-08-05 88.30 89.86 88.27 88.39 0.6M
2022-08-04 88.97 90.09 88.20 89.67 0.7M
2022-08-03 87.61 90.00 86.98 89.44 0.7M
2022-08-02 85.94 87.39 85.46 86.89 0.5M
2022-08-01 86.25 87.97 85.40 86.53 0.7M
2022-07-29 89.00 89.00 85.47 87.22 1.3M
2022-07-28 85.19 87.97 84.97 87.81 1.4M
2022-07-27 82.16 85.53 82.08 85.15 0.9M
2022-07-26 82.33 82.33 80.71 81.13 0.8M
2022-07-25 83.81 83.81 81.74 82.97 0.7M
2022-07-22 84.24 85.50 83.08 83.81 0.7M
2022-07-21 83.93 84.41 82.85 84.00 0.7M
2022-07-20 82.84 84.68 82.75 84.48 0.8M
2022-07-19 81.36 82.92 81.11 82.58 1.0M
2022-07-18 81.59 82.36 80.13 80.33 1.1M
2022-07-15 81.15 82.56 79.66 81.60 1.1M
2022-07-14 78.62 79.98 78.02 79.69 0.8M
2022-07-13 77.24 79.82 76.38 79.36 1.5M
2022-07-12 78.69 79.94 78.48 79.06 1.0M
2022-07-11 77.81 79.11 76.96 78.56 1.1M
2022-07-08 79.36 79.82 76.84 78.38 1.0M
2022-07-07 78.26 80.99 78.26 80.71 1.3M
2022-07-06 78.49 79.56 77.35 77.88 0.9M
2022-07-05 73.43 78.20 72.64 78.04 1.1M
2022-07-01 73.12 75.47 73.01 75.29 0.6M
2022-06-30 72.78 74.88 71.95 73.20 1.0M
2022-06-29 74.74 74.92 73.03 74.20 0.7M
2022-06-28 77.25 77.98 74.64 74.92 0.6M
2022-06-27 78.83 78.90 76.66 77.02 0.9M
2022-06-24 73.85 77.44 73.43 76.95 1.6M
2022-06-23 73.43 74.02 71.35 73.61 0.9M
2022-06-22 70.09 73.22 69.76 72.96 1.3M
2022-06-21 72.95 73.69 70.64 71.00 1.0M
2022-06-17 69.85 72.39 69.75 72.20 1.5M
2022-06-16 71.19 71.32 68.94 69.60 1.1M
2022-06-15 72.50 74.60 72.43 73.36 0.9M
2022-06-14 73.73 74.67 71.10 71.50 1.2M
2022-06-13 75.01 75.50 72.50 73.48 1.5M
2022-06-10 78.71 79.51 76.75 77.84 1.2M
2022-06-09 79.50 80.96 78.92 79.99 0.9M
2022-06-08 81.51 81.69 79.66 80.19 1.0M
2022-06-07 79.62 81.57 78.31 81.56 1.1M
2022-06-06 80.26 81.22 78.81 80.87 0.9M
2022-06-03 79.08 80.46 78.49 80.14 0.9M
2022-06-02 76.26 80.25 75.97 80.19 1.9M
2022-06-01 78.84 78.88 75.60 75.99 1.4M
2022-05-31 79.62 80.04 77.63 77.97 1.4M
2022-05-27 79.56 81.62 79.05 80.32 0.8M
2022-05-26 74.36 79.84 74.20 79.19 1.9M
2022-05-25 70.48 76.44 70.25 75.82 2.3M
2022-05-24 70.20 70.58 68.58 69.92 1.4M
2022-05-23 72.18 72.18 68.80 71.18 1.2M
2022-05-20 72.55 72.95 69.61 71.37 1.0M
2022-05-19 71.24 72.90 70.21 71.94 1.2M
2022-05-18 76.03 76.87 71.22 71.95 1.0M
2022-05-17 77.70 78.24 75.60 77.22 1.4M
2022-05-16 78.01 78.31 75.12 76.01 0.9M
2022-05-13 77.77 79.36 77.50 78.54 1.1M
2022-05-12 74.98 77.29 74.06 76.48 1.2M
2022-05-11 79.30 80.23 74.82 75.05 1.3M
2022-05-10 78.39 80.49 76.83 79.62 1.5M
2022-05-09 83.39 83.64 76.75 77.06 1.8M
2022-05-06 81.93 85.08 78.82 83.91 3.1M
2022-05-05 80.76 81.48 77.51 78.41 1.6M
2022-05-04 82.87 83.06 78.75 81.48 1.9M
2022-05-03 84.68 84.77 81.71 82.94 1.3M
2022-05-02 82.58 84.94 81.82 84.68 2.0M
2022-04-29 83.17 85.30 82.12 82.33 1.0M
2022-04-28 83.55 85.28 82.24 84.37 0.7M
2022-04-27 82.81 83.98 81.88 82.01 0.6M
2022-04-26 86.72 87.45 83.00 83.01 1.0M
2022-04-25 82.18 87.68 82.09 87.43 1.3M
2022-04-22 84.42 85.09 82.46 82.87 0.8M
2022-04-21 87.73 88.02 84.65 85.07 1.5M
2022-04-20 85.69 86.86 85.62 85.93 0.8M
2022-04-19 83.38 85.88 83.32 85.24 0.8M
2022-04-18 81.79 83.49 81.35 83.43 1.0M
2022-04-14 83.48 83.85 80.95 81.84 0.8M
2022-04-13 81.25 84.44 81.25 83.22 1.5M
2022-04-12 81.01 82.95 80.45 80.84 2.0M
2022-04-11 81.12 82.00 78.95 79.10 1.4M
2022-04-08 81.27 82.32 80.05 81.40 1.0M
2022-04-07 82.07 82.53 79.49 81.35 0.9M
2022-04-06 82.08 82.27 79.83 81.76 0.9M
2022-04-05 83.07 83.65 81.11 83.17 1.1M
2022-04-04 81.31 83.61 80.10 83.29 1.3M
2022-04-01 83.73 85.02 81.19 81.72 1.1M
2022-03-31 82.98 84.75 82.10 83.73 1.3M
2022-03-30 84.47 84.90 82.75 82.92 0.7M
2022-03-29 82.94 86.11 82.94 85.07 0.6M
2022-03-28 82.48 82.55 80.92 82.15 1.5M
2022-03-25 83.24 83.87 80.98 81.57 1.3M
2022-03-24 80.20 83.73 80.20 83.56 1.0M
2022-03-23 81.80 82.53 79.91 79.99 0.9M
2022-03-22 83.20 85.21 81.69 82.08 1.0M
2022-03-21 84.62 84.74 81.96 83.08 0.9M
2022-03-18 82.33 83.73 81.37 83.65 1.9M
2022-03-17 81.14 82.77 80.50 82.35 0.9M
2022-03-16 79.67 82.61 79.52 82.27 1.4M
2022-03-15 79.50 80.20 76.86 78.35 1.9M
2022-03-14 79.42 81.65 78.26 79.11 2.2M
2022-03-11 81.33 81.93 78.72 78.80 1.5M
2022-03-10 77.00 79.86 76.75 78.59 1.7M
2022-03-09 76.82 80.37 76.56 78.21 2.1M
2022-03-08 71.28 76.93 69.54 74.52 2.4M
2022-03-07 83.70 83.79 71.10 71.21 3.4M
2022-03-04 84.28 84.68 81.15 83.75 1.2M
2022-03-03 91.57 91.57 84.98 85.29 1.0M
2022-03-02 90.72 92.31 90.05 90.95 0.7M
2022-03-01 94.00 94.51 89.24 89.81 1.0M
2022-02-28 93.36 96.04 92.42 94.91 1.7M
2022-02-25 90.49 93.35 89.35 93.31 2.0M
2022-02-24 86.11 90.56 85.40 90.40 1.0M
2022-02-23 93.13 94.61 87.45 88.02 2.0M
2022-02-22 89.04 90.75 87.94 88.62 1.7M
2022-02-18 87.66 90.26 86.93 89.43 1.2M
2022-02-17 90.40 91.69 87.39 87.58 1.5M
2022-02-16 91.27 92.73 90.45 91.29 1.2M
2022-02-15 91.72 93.49 90.31 91.72 1.8M
2022-02-14 90.77 92.56 90.32 90.75 1.4M
2022-02-11 92.91 93.53 90.11 90.53 0.8M
2022-02-10 89.87 93.70 89.87 92.42 1.1M
2022-02-09 90.79 91.97 90.28 91.55 0.6M
2022-02-08 88.48 90.26 88.40 90.07 0.8M
2022-02-07 88.90 89.89 88.13 88.43 0.8M
2022-02-04 86.96 89.63 85.79 88.74 0.8M
2022-02-03 86.45 88.51 86.39 87.19 0.5M
2022-02-02 87.90 90.29 86.90 87.27 0.7M
2022-02-01 85.64 87.76 85.59 87.38 0.9M
2022-01-31 83.19 85.44 82.89 85.39 0.8M
2022-01-28 79.91 83.76 78.61 83.75 1.2M
2022-01-27 81.56 83.25 79.81 80.12 2.5M
2022-01-26 84.14 85.39 81.54 82.04 1.1M
2022-01-25 81.87 84.42 80.36 83.26 2.9M
2022-01-24 78.06 83.54 76.65 83.36 1.6M
2022-01-21 81.34 82.06 79.19 79.28 1.0M
2022-01-20 83.41 85.10 81.64 81.86 0.5M
2022-01-19 83.21 84.42 81.83 82.82 0.8M
2022-01-18 86.37 86.62 82.89 83.18 0.9M
2022-01-14 89.14 89.14 85.64 87.29 0.6M
2022-01-13 86.72 88.97 86.72 87.49 0.7M
2022-01-12 88.19 88.67 86.37 86.51 0.6M
2022-01-11 88.73 89.47 87.10 88.06 0.7M
2022-01-10 89.62 89.78 86.58 88.89 0.8M
2022-01-07 92.26 92.76 90.02 90.22 1.1M
2022-01-06 92.83 92.83 89.53 91.00 0.8M
2022-01-05 92.26 93.52 90.31 90.37 0.7M
2022-01-04 90.95 92.48 90.01 92.07 0.6M
2022-01-03 89.57 91.09 89.16 89.97 0.5M