Stockscreener 앱 받기
185.41
1.13%
-2.11
시장 영업 전:
187.89
2.48
+1.34%
Texas Roadhouse Inc 주식 (TXRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $187.1 | $184.6 | $2.53 | 573,350.0 | -1.13% |
| 2024-11-01 | $192.5 | $187.2 | $5.29 | 1,131,126.0 | -1.88% |
| 2024-10-31 | $196.2 | $191.0 | $5.12 | 910,818.0 | -1.46% |
| 2024-10-30 | $196.3 | $193.7 | $2.63 | 880,432.0 | +0.40% |
| 2024-10-29 | $193.2 | $187.4 | $5.79 | 901,328.0 | +2.70% |
| 2024-10-28 | $189.4 | $186.7 | $2.74 | 813,347.0 | +0.39% |
| 2024-10-25 | $190.0 | $183.1 | $6.92 | 1,476,050.0 | +3.58% |
| 2024-10-24 | $182.2 | $178.2 | $3.98 | 1,567,491.0 | +1.07% |
| 2024-10-23 | $180.2 | $177.8 | $2.44 | 536,819.0 | -0.80% |
| 2024-10-22 | $181.4 | $178.3 | $3.13 | 753,335.0 | -0.33% |
| 2024-10-21 | $182.9 | $180.2 | $2.78 | 583,488.0 | -1.56% |
| 2024-10-18 | $184.1 | $181.9 | $2.17 | 505,935.0 | +0.87% |
| 2024-10-17 | $184.2 | $181.3 | $2.88 | 353,528.0 | -0.20% |
| 2024-10-16 | $182.9 | $180.8 | $2.13 | 670,072.0 | +0.58% |
| 2024-10-15 | $182.0 | $175.6 | $6.33 | 864,959.0 | +3.16% |
| 2024-10-14 | $176.5 | $174.8 | $1.75 | 432,997.0 | +0.20% |
| 2024-10-11 | $177.6 | $173.5 | $4.02 | 525,235.0 | +0.95% |
| 2024-10-10 | $175.6 | $173.3 | $2.22 | 428,850.0 | -1.10% |
| 2024-10-09 | $177.3 | $175.0 | $2.23 | 477,125.0 | -0.50% |
| 2024-10-08 | $179.6 | $175.9 | $3.71 | 473,267.0 | +0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $192.5 | $184.6 | $7.94 | 2,277,826.0 | -2.99% |
| 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% |
Texas Roadhouse Inc 주식 (TXRH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $124.0 | $111.6 | $12.44 | 17,688,963.0 | +8.59% |
| 2023-11 | $113.5 | $101.2 | $12.27 | 15,721,762.0 | +10.85% |
| 2023-10 | $101.8 | $91.06 | $10.76 | 24,275,973.0 | +5.66% |
| 2023-09 | $105.0 | $92.94 | $12.07 | 17,635,037.0 | -7.68% |
| 2023-08 | $112.4 | $102.8 | $9.59 | 18,273,467.0 | -6.68% |
| 2023-07 | $118.2 | $108.8 | $9.32 | 19,957,428.0 | -0.65% |
| 2023-06 | $113.3 | $106.8 | $6.44 | 27,624,337.0 | +4.06% |
| 2023-05 | $116.7 | $103.5 | $13.17 | 24,917,490.0 | -2.46% |
| 2023-04 | $113.2 | $106.5 | $6.73 | 14,233,954.0 | +2.37% |
| 2023-03 | $109.3 | $99.74 | $9.56 | 18,032,257.0 | +6.42% |
| 2023-02 | $107.3 | $99.30 | $8.01 | 19,227,761.0 | +1.11% |
| 2023-01 | $102.7 | $90.40 | $12.28 | 17,559,893.0 | +10.42% |
Texas Roadhouse Inc 주식 (TXRH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $101.2 | $90.38 | $10.78 | 16,737,373.0 | -8.43% |
| 2022-11 | $101.8 | $93.85 | $7.90 | 17,162,058.0 | +0.37% |
| 2022-10 | $100.4 | $85.29 | $15.08 | 22,275,571.0 | +13.40% |
| 2022-09 | $92.16 | $83.29 | $8.87 | 16,394,917.0 | -1.69% |
| 2022-08 | $95.42 | $85.40 | $10.02 | 14,784,595.0 | +1.77% |
| 2022-07 | $89.00 | $72.64 | $16.36 | 18,961,483.0 | +19.15% |
| 2022-06 | $81.69 | $68.94 | $12.75 | 23,145,936.0 | -6.12% |
| 2022-05 | $85.08 | $68.58 | $16.50 | 30,539,812.0 | -5.30% |
| 2022-04 | $88.02 | $78.95 | $9.07 | 21,245,384.0 | -1.67% |
| 2022-03 | $94.51 | $69.53 | $24.98 | 32,555,231.0 | -11.78% |
| 2022-02 | $96.04 | $85.40 | $10.64 | 22,557,670.0 | +11.15% |
| 2022-01 | $93.52 | $76.65 | $16.87 | 20,096,061.0 | -4.36% |
0.97%
0.55%
자본화:
|
볼륨(24시간):