Stockscreener 앱 받기
180.90
0.56%
-1.02
Texas Roadhouse Inc 주식 (TXRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $183.5 | $179.5 | $4.02 | 954,109.0 | -0.56% |
| 2026-02-12 | $188.0 | $180.5 | $7.51 | 1,252,828.0 | -0.79% |
| 2026-02-11 | $184.7 | $181.5 | $3.13 | 823,339.0 | +0.38% |
| 2026-02-10 | $186.7 | $182.4 | $4.27 | 931,145.0 | -2.66% |
| 2026-02-09 | $192.0 | $187.0 | $5.00 | 663,050.0 | -1.73% |
| 2026-02-06 | $191.5 | $184.9 | $6.62 | 1,085,936.0 | +2.69% |
| 2026-02-05 | $190.0 | $184.9 | $5.09 | 570,114.0 | +0.26% |
| 2026-02-04 | $187.9 | $184.8 | $3.09 | 617,806.0 | +0.65% |
| 2026-02-03 | $184.9 | $178.8 | $6.12 | 672,872.0 | +0.93% |
| 2026-02-02 | $183.3 | $178.3 | $4.93 | 872,918.0 | +1.52% |
| 2026-01-30 | $183.8 | $178.2 | $5.62 | 968,983.0 | -2.26% |
| 2026-01-29 | $184.8 | $180.5 | $4.26 | 614,005.0 | +1.25% |
| 2026-01-28 | $189.9 | $180.7 | $9.15 | 715,832.0 | -1.74% |
| 2026-01-27 | $188.5 | $184.5 | $4.00 | 636,534.0 | -0.63% |
| 2026-01-26 | $190.1 | $184.3 | $5.78 | 1,087,537.0 | -2.37% |
| 2026-01-23 | $192.7 | $189.4 | $3.26 | 667,219.0 | -0.31% |
| 2026-01-22 | $195.0 | $191.0 | $3.96 | 716,141.0 | -0.06% |
| 2026-01-21 | $195.6 | $189.2 | $6.43 | 955,568.0 | -1.74% |
| 2026-01-20 | $197.0 | $192.1 | $4.90 | 1,142,278.0 | +0.13% |
| 2026-01-16 | $194.9 | $191.7 | $3.20 | 866,327.0 | +0.46% |
| 2026-01-15 | $193.8 | $189.5 | $4.30 | 1,036,365.0 | +2.39% |
Texas Roadhouse Inc 주식 (TXRH) 연도별 가격 이력
이 심층 분석에서는 Texas Roadhouse Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TXRH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Texas Roadhouse Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Texas Roadhouse Inc 주식 (TXRH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $192.0 | $178.3 | $13.65 | 9,398,226.0 | +0.58% |
| 2026-01 | $197.0 | $165.7 | $31.26 | 18,305,187.0 | +8.35% |
Texas Roadhouse Inc 주식 (TXRH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $176.5 | $164.5 | $11.99 | 17,571,630.0 | -4.48% |
| 2025-11 | $178.7 | $156.0 | $22.68 | 22,657,241.0 | +7.13% |
| 2025-10 | $181.0 | $160.6 | $20.38 | 23,049,730.0 | -1.55% |
| 2025-09 | $172.5 | $157.5 | $15.06 | 25,797,834.0 | -3.71% |
| 2025-08 | $186.0 | $170.2 | $15.79 | 24,199,663.0 | -6.80% |
| 2025-07 | $192.3 | $181.3 | $11.00 | 16,445,660.0 | -1.22% |
| 2025-06 | $196.8 | $181.2 | $15.55 | 21,551,865.0 | -4.00% |
| 2025-05 | $200.0 | $165.4 | $34.63 | 23,616,441.0 | +17.62% |
| 2025-04 | $173.2 | $148.7 | $24.47 | 26,824,374.0 | -0.40% |
| 2025-03 | $187.1 | $163.3 | $23.74 | 23,596,345.0 | -9.48% |
| 2025-02 | $185.3 | $167.3 | $18.00 | 27,341,601.0 | +1.65% |
| 2025-01 | $185.2 | $173.7 | $11.60 | 16,307,158.0 | +0.37% |
Texas Roadhouse Inc 주식 (TXRH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $205.1 | $178.3 | $26.81 | 12,291,912.0 | -12.22% |
| 2024-11 | $206.0 | $184.6 | $21.48 | 13,547,856.0 | +7.40% |
| 2024-10 | $196.3 | $172.9 | $23.43 | 15,940,566.0 | +8.22% |
| 2024-09 | $180.7 | $156.4 | $24.25 | 14,865,734.0 | +4.65% |
| 2024-08 | $177.7 | $157.6 | $20.16 | 13,260,111.0 | -3.36% |
| 2024-07 | $176.7 | $162.6 | $14.02 | 19,018,745.0 | +1.69% |
| 2024-06 | $175.7 | $166.0 | $9.70 | 15,483,502.0 | -0.56% |
| 2024-05 | $174.1 | $154.7 | $19.40 | 16,456,571.0 | +7.40% |
| 2024-04 | $161.6 | $146.8 | $14.83 | 16,459,112.0 | +4.08% |
| 2024-03 | $157.1 | $147.0 | $10.12 | 12,819,884.0 | +3.41% |
| 2024-02 | $152.6 | $126.3 | $26.26 | 19,262,609.0 | +18.81% |
| 2024-01 | $127.7 | $115.5 | $12.20 | 17,123,256.0 | +2.86% |
1.64%
3.30%
자본화:
|
볼륨(24시간):