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
2023-12-29 122.21 123.30 121.61 122.23 0.6M
2023-12-28 123.87 123.98 122.44 122.58 0.7M
2023-12-27 123.14 124.02 122.65 123.63 1.0M
2023-12-26 121.21 123.30 120.60 123.16 1.0M
2023-12-22 119.82 121.65 118.99 121.11 0.9M
2023-12-21 119.09 119.76 118.66 119.49 0.5M
2023-12-20 119.46 119.73 118.10 118.29 0.6M
2023-12-19 117.79 119.85 117.73 119.73 1.0M
2023-12-18 116.15 117.79 115.55 117.71 0.8M
2023-12-15 114.96 116.30 114.33 116.01 1.3M
2023-12-14 116.88 117.07 113.87 115.36 1.4M
2023-12-13 115.69 116.73 114.74 116.29 0.6M
2023-12-12 115.17 115.66 114.74 115.23 0.7M
2023-12-11 114.00 115.23 113.81 114.86 1.3M
2023-12-08 114.20 114.76 112.87 113.52 1.3M
2023-12-07 114.63 115.20 113.71 114.58 0.7M
2023-12-06 113.46 114.39 113.17 114.18 0.7M
2023-12-05 113.84 114.19 112.94 113.19 1.1M
2023-12-04 114.24 116.20 113.99 114.41 1.3M
2023-12-01 112.17 114.62 111.58 114.49 0.7M
2023-11-30 111.63 112.60 110.88 112.56 0.7M
2023-11-29 112.35 113.06 110.88 111.63 0.7M
2023-11-28 112.80 113.07 111.67 112.05 0.7M
2023-11-27 112.48 113.48 112.09 112.83 0.7M
2023-11-24 112.00 112.65 111.42 112.61 0.4M
2023-11-22 110.83 112.39 110.69 111.93 0.8M
2023-11-21 109.96 110.97 109.86 110.51 0.5M
2023-11-20 110.90 110.99 109.13 109.71 0.8M
2023-11-17 110.50 110.86 109.88 110.78 0.5M
2023-11-16 110.33 111.21 109.75 110.18 0.5M
2023-11-15 110.43 110.76 109.78 110.39 0.7M
2023-11-14 107.40 110.79 107.24 110.13 1.0M
2023-11-13 104.07 107.49 103.27 107.29 1.4M
2023-11-10 103.00 104.26 102.58 104.19 0.7M
2023-11-09 103.36 103.40 101.73 102.88 0.7M
2023-11-08 104.01 104.55 103.13 103.41 0.8M
2023-11-07 104.10 104.10 102.53 103.27 0.7M
2023-11-06 103.85 104.26 102.85 103.77 0.7M
2023-11-03 102.98 104.68 102.79 104.28 0.7M
2023-11-02 103.48 104.48 101.88 102.42 0.9M
2023-11-01 102.25 103.14 101.21 103.01 0.9M
2023-10-31 98.77 101.82 98.18 101.54 1.1M
2023-10-30 98.26 101.09 98.18 98.50 1.7M
2023-10-27 95.20 100.79 94.75 97.71 2.7M
2023-10-26 96.80 97.19 93.79 94.63 1.8M
2023-10-25 96.55 97.13 95.96 96.44 1.2M
2023-10-24 96.95 97.52 95.47 96.09 1.6M
2023-10-23 95.69 97.04 95.36 95.99 1.2M
2023-10-20 96.23 97.10 95.80 96.19 0.9M
2023-10-19 96.13 98.16 95.58 96.48 0.9M
2023-10-18 95.80 96.76 95.12 95.49 0.7M
2023-10-17 94.62 96.25 94.62 95.70 1.1M
2023-10-16 92.98 94.93 92.96 94.51 1.1M
2023-10-13 91.30 92.74 91.10 92.24 0.6M
2023-10-12 94.71 94.71 91.06 91.57 1.0M
2023-10-11 96.30 96.79 93.78 94.62 0.7M
2023-10-10 96.44 97.07 96.10 96.46 0.6M
2023-10-09 95.00 96.33 94.44 95.98 0.9M
2023-10-06 96.51 97.45 94.24 95.46 0.9M
2023-10-05 97.18 98.11 96.82 97.26 0.8M
2023-10-04 95.57 97.47 95.57 97.18 1.0M
2023-10-03 96.37 96.80 95.04 95.34 1.1M
2023-10-02 95.84 96.75 95.60 96.47 0.7M
2023-09-29 98.26 99.32 96.07 96.10 1.1M
2023-09-28 93.80 95.84 93.59 95.57 0.7M
2023-09-27 94.76 95.90 92.94 93.40 1.1M
2023-09-26 94.76 95.81 93.97 94.65 0.7M
2023-09-25 95.38 96.25 95.06 95.17 0.8M
2023-09-22 97.08 97.13 95.42 95.62 0.9M
2023-09-21 99.07 99.36 97.14 97.23 0.9M
2023-09-20 100.80 101.33 99.64 99.69 0.8M
2023-09-19 99.77 100.10 99.12 100.00 0.7M
2023-09-18 101.00 101.72 99.91 100.18 1.1M
2023-09-15 101.93 102.05 100.47 101.23 1.6M
2023-09-14 100.81 102.30 100.76 101.97 0.6M
2023-09-13 101.44 101.95 100.20 100.45 0.8M
2023-09-12 100.36 101.25 100.06 100.90 0.6M
2023-09-11 100.80 101.24 100.12 100.49 0.6M
2023-09-08 102.40 102.74 100.93 101.06 0.7M
2023-09-07 101.04 102.89 100.55 102.60 1.1M
2023-09-06 102.59 103.34 101.03 101.07 0.9M
2023-09-05 104.22 104.35 102.25 102.48 0.9M
2023-09-01 104.62 105.01 103.24 104.75 1.0M
2023-08-31 105.52 105.80 104.03 104.10 0.7M
2023-08-30 105.39 106.04 105.14 105.33 0.5M
2023-08-29 103.19 105.45 103.17 105.39 0.8M
2023-08-28 104.33 104.52 103.29 103.37 1.2M
2023-08-25 105.86 105.98 104.08 104.45 0.7M
2023-08-24 106.03 106.75 104.79 104.96 1.0M
2023-08-23 104.86 106.73 104.24 106.19 0.8M
2023-08-22 102.95 104.79 102.85 104.75 1.1M
2023-08-21 104.83 105.08 103.12 103.25 1.0M
2023-08-18 104.04 105.32 103.86 104.69 0.8M
2023-08-17 105.73 105.86 104.24 104.31 1.0M
2023-08-16 106.42 106.98 105.31 105.73 0.8M
2023-08-15 107.00 107.15 106.17 106.70 0.6M
2023-08-14 107.91 108.00 105.60 107.03 0.8M
2023-08-11 107.70 108.20 106.71 108.01 0.7M
2023-08-10 108.90 109.95 107.84 108.07 0.6M
2023-08-09 108.59 109.08 108.08 108.78 0.5M
2023-08-08 109.50 109.78 108.44 108.58 0.6M
2023-08-07 109.31 110.04 108.97 109.54 0.8M
2023-08-04 111.09 111.87 109.00 109.12 0.8M
2023-08-03 111.23 112.44 110.74 110.93 0.7M
2023-08-02 110.00 112.32 109.99 111.94 1.0M
2023-08-01 111.56 111.62 109.69 110.56 1.0M
2023-07-31 109.61 111.60 109.00 111.55 1.2M
2023-07-28 113.00 114.28 108.84 109.61 2.2M
2023-07-27 113.38 114.55 111.78 112.22 2.1M
2023-07-26 113.35 113.65 112.20 112.93 0.9M
2023-07-25 113.26 114.08 112.23 112.40 1.5M
2023-07-24 115.70 116.86 113.49 113.62 1.1M
2023-07-21 117.17 117.50 115.59 115.88 0.7M
2023-07-20 117.46 117.54 116.07 116.10 0.5M
2023-07-19 117.16 118.16 116.50 117.27 0.8M
2023-07-18 115.35 117.01 114.39 116.33 0.7M
2023-07-17 114.15 116.07 114.15 114.77 0.9M
2023-07-14 114.48 115.75 113.92 114.01 0.8M
2023-07-13 115.59 115.59 113.81 114.06 0.8M
2023-07-12 114.50 115.34 113.93 115.02 0.8M
2023-07-11 113.42 114.25 112.86 113.94 0.7M
2023-07-10 110.78 113.42 110.62 112.90 0.9M
2023-07-07 110.49 111.05 109.48 110.68 1.1M
2023-07-06 109.58 110.98 109.05 110.29 0.8M
2023-07-05 113.00 113.23 110.18 110.22 1.0M
2023-07-03 112.32 113.70 112.22 113.26 0.5M
2023-06-30 112.00 113.26 111.45 112.28 1.1M
2023-06-29 110.42 112.10 109.94 111.44 0.9M
2023-06-28 109.28 110.37 108.69 110.35 1.2M
2023-06-27 107.90 109.88 107.90 109.32 0.7M
2023-06-26 108.89 109.32 106.82 107.47 1.1M
2023-06-23 108.57 111.53 108.22 108.81 9.6M
2023-06-22 108.80 110.33 107.17 108.74 1.2M
2023-06-21 107.78 109.78 107.76 109.30 1.2M
2023-06-20 109.93 110.73 107.96 108.07 1.1M
2023-06-16 111.60 111.61 109.04 109.97 1.4M
2023-06-15 111.39 111.86 110.00 110.65 0.8M
2023-06-14 111.14 111.99 109.67 111.00 0.7M
2023-06-13 110.03 111.07 109.68 110.97 0.9M
2023-06-12 108.29 110.62 108.16 109.99 0.8M
2023-06-09 109.98 110.18 107.97 108.06 1.0M
2023-06-08 110.35 111.32 109.74 109.98 0.7M
2023-06-07 110.87 112.86 109.81 110.94 0.9M
2023-06-06 109.92 110.99 108.87 110.47 0.9M
2023-06-05 110.74 111.21 109.53 111.08 0.6M
2023-06-02 109.90 111.97 109.14 111.55 0.8M
2023-06-01 108.60 109.69 108.11 109.41 0.8M
2023-05-31 108.18 108.79 106.67 107.90 1.3M
2023-05-30 110.61 111.20 107.71 107.84 0.8M
2023-05-26 111.73 112.78 110.56 110.63 0.7M
2023-05-25 112.37 112.37 110.35 111.61 1.1M
2023-05-24 110.66 112.29 110.16 112.13 0.9M
2023-05-23 112.09 112.48 110.05 110.85 0.9M
2023-05-22 113.72 114.24 111.94 112.09 0.7M
2023-05-19 116.20 116.25 112.72 113.62 2.1M
2023-05-18 113.86 116.72 113.73 115.86 1.4M
2023-05-17 110.43 114.67 109.81 113.94 1.6M
2023-05-16 107.71 110.19 106.77 109.78 1.1M
2023-05-15 105.64 108.26 105.00 108.09 1.0M
2023-05-12 104.34 105.59 103.55 105.54 1.0M
2023-05-11 105.35 105.59 103.59 103.74 1.5M
2023-05-10 108.00 109.29 104.32 105.88 1.4M
2023-05-09 107.97 109.12 107.35 107.55 0.8M
2023-05-08 107.96 110.41 107.51 107.71 0.8M
2023-05-05 109.76 110.80 107.30 108.31 2.2M
2023-05-04 112.72 113.03 111.11 112.03 1.4M
2023-05-03 113.26 113.30 112.10 112.66 1.1M
2023-05-02 111.60 113.56 110.70 113.30 1.1M
2023-05-01 110.44 113.07 110.25 112.21 1.1M
2023-04-28 111.99 112.47 109.71 110.62 0.7M
2023-04-27 108.86 110.59 108.35 110.25 1.1M
2023-04-26 107.82 109.05 107.82 108.35 0.7M
2023-04-25 107.72 108.65 107.00 107.95 0.8M
2023-04-24 109.92 110.03 107.17 108.23 1.0M
2023-04-21 109.49 110.75 109.36 109.98 0.7M
2023-04-20 109.22 109.83 108.73 109.12 0.5M
2023-04-19 108.58 110.03 108.33 109.23 0.6M
2023-04-18 109.56 110.22 108.12 108.74 0.7M
2023-04-17 108.50 109.22 106.47 108.95 1.3M
2023-04-14 110.54 112.30 109.43 109.89 0.8M
2023-04-13 111.86 111.86 110.24 110.59 0.5M
2023-04-12 113.13 113.20 110.92 111.04 0.5M
2023-04-11 110.71 112.97 110.71 112.49 0.6M
2023-04-10 109.10 111.46 109.10 110.71 0.8M
2023-04-06 109.37 110.18 108.25 110.01 0.7M
2023-04-05 108.54 109.28 107.29 109.11 0.6M
2023-04-04 109.32 110.70 108.36 108.98 0.8M
2023-04-03 107.78 109.55 107.41 109.09 0.7M
2023-03-31 108.78 109.30 107.84 108.06 0.8M
2023-03-30 108.04 108.62 107.42 108.26 0.7M
2023-03-29 106.73 108.25 106.32 107.92 0.9M
2023-03-28 104.76 106.38 104.76 106.23 0.5M
2023-03-27 104.93 105.35 104.06 104.57 0.4M
2023-03-24 104.47 105.34 103.34 104.10 0.8M
2023-03-23 106.64 107.09 103.64 104.92 0.8M
2023-03-22 106.40 108.40 106.23 106.26 0.7M
2023-03-21 107.44 108.01 106.01 106.40 0.7M
2023-03-20 106.00 107.75 105.60 106.27 0.8M
2023-03-17 107.37 107.37 104.08 105.32 1.4M
2023-03-16 104.22 108.17 103.96 108.02 0.9M
2023-03-15 103.11 104.87 102.75 104.69 1.1M
2023-03-14 104.71 105.77 103.26 104.60 1.0M
2023-03-13 100.47 104.01 99.74 102.74 0.9M
2023-03-10 102.39 104.33 101.21 101.61 0.8M
2023-03-09 104.85 105.30 102.21 102.31 0.7M
2023-03-08 104.60 104.78 103.26 104.41 0.5M
2023-03-07 104.59 106.03 104.23 104.52 0.9M
2023-03-06 103.70 105.10 103.18 104.86 0.8M
2023-03-03 104.62 104.62 103.46 103.73 0.5M
2023-03-02 101.88 104.54 101.49 103.91 0.7M
2023-03-01 101.32 102.04 100.56 101.88 0.7M
2023-02-28 102.23 103.03 101.54 101.54 0.7M
2023-02-27 104.42 104.66 102.14 102.20 0.8M
2023-02-24 104.97 105.29 103.55 103.82 0.8M
2023-02-23 106.11 106.21 103.57 105.21 1.0M
2023-02-22 104.06 106.54 104.02 106.43 0.9M
2023-02-21 104.08 105.21 102.92 104.58 1.1M
2023-02-17 100.00 105.99 99.34 104.32 2.7M
2023-02-16 102.81 107.31 102.81 105.15 2.0M
2023-02-15 104.65 105.39 103.39 104.32 0.9M
2023-02-14 102.15 105.42 101.95 104.93 1.3M
2023-02-13 101.24 102.54 101.03 102.32 0.6M
2023-02-10 101.00 101.85 100.36 100.92 0.7M
2023-02-09 103.97 104.07 101.20 101.55 0.6M
2023-02-08 104.45 104.83 102.89 103.24 0.6M
2023-02-07 101.53 104.81 101.08 104.78 0.8M
2023-02-06 101.86 102.79 101.38 102.08 0.5M
2023-02-03 103.46 103.97 101.12 102.09 0.8M
2023-02-02 102.05 105.13 102.05 104.28 1.4M
2023-02-01 100.47 102.04 99.30 101.53 1.0M
2023-01-31 99.48 100.48 99.03 100.43 0.8M
2023-01-30 99.12 99.66 98.36 98.97 0.6M
2023-01-27 99.08 99.33 98.46 98.96 0.6M
2023-01-26 98.16 99.13 98.11 99.04 0.4M
2023-01-25 97.89 98.49 95.73 97.73 0.6M
2023-01-24 100.18 100.30 98.25 98.84 0.6M
2023-01-23 98.77 100.08 98.50 100.02 0.7M
2023-01-20 98.63 99.41 97.55 98.76 0.8M
2023-01-19 100.98 101.34 97.51 97.87 0.9M
2023-01-18 100.75 102.21 100.20 101.14 1.4M
2023-01-17 100.40 101.31 99.09 100.34 0.7M
2023-01-13 99.85 101.18 99.00 100.97 0.7M
2023-01-12 101.85 102.68 99.87 100.01 0.8M
2023-01-11 101.00 102.24 100.54 101.09 1.0M
2023-01-10 96.87 101.31 96.80 100.50 1.4M
2023-01-09 94.09 97.48 93.69 97.22 1.1M
2023-01-06 94.18 94.46 93.33 93.52 1.3M
2023-01-05 93.91 94.02 92.22 93.75 0.9M
2023-01-04 93.71 94.79 93.26 93.70 0.9M
2023-01-03 92.17 93.43 90.40 93.20 1.3M