Stockscreener 앱 받기
182.33
2.47%
4.3738
Texas Roadhouse Inc 주식 (TXRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $182.9 | $177.9 | $5.06 | 572,948.0 | +2.44% |
| 2026-01-06 | $179.7 | $173.2 | $6.41 | 927,876.0 | +2.09% |
| 2026-01-05 | $177.0 | $171.1 | $5.85 | 1,004,474.0 | +1.73% |
| 2026-01-02 | $171.4 | $165.7 | $5.70 | 664,234.0 | +3.23% |
| 2025-12-31 | $168.1 | $165.8 | $2.26 | 591,784.0 | -0.84% |
| 2025-12-30 | $168.3 | $166.8 | $1.51 | 583,412.0 | -0.49% |
| 2025-12-29 | $170.3 | $167.7 | $2.64 | 642,725.0 | -1.48% |
| 2025-12-26 | $170.9 | $169.4 | $1.57 | 529,776.0 | -0.03% |
| 2025-12-24 | $171.2 | $167.3 | $3.93 | 450,211.0 | +2.17% |
| 2025-12-23 | $173.2 | $166.4 | $6.84 | 930,277.0 | -3.75% |
| 2025-12-22 | $176.5 | $173.5 | $2.96 | 1,133,470.0 | -1.18% |
| 2025-12-19 | $176.5 | $174.2 | $2.33 | 1,887,215.0 | +0.87% |
| 2025-12-18 | $174.9 | $172.0 | $2.98 | 1,256,639.0 | +1.60% |
| 2025-12-17 | $172.2 | $168.5 | $3.69 | 1,138,909.0 | +3.45% |
| 2025-12-16 | $170.6 | $165.1 | $5.45 | 771,461.0 | -2.31% |
| 2025-12-15 | $169.9 | $167.6 | $2.31 | 731,976.0 | +0.87% |
| 2025-12-12 | $170.8 | $167.4 | $3.40 | 631,748.0 | +0.53% |
| 2025-12-11 | $169.1 | $166.2 | $2.91 | 590,318.0 | +0.69% |
| 2025-12-10 | $167.1 | $164.5 | $2.58 | 868,685.0 | +0.76% |
| 2025-12-09 | $166.7 | $164.6 | $2.19 | 688,670.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $182.9 | $165.7 | $17.17 | 3,169,532.0 | +9.83% |
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% |
0.43%
0.76%
자본화:
|
볼륨(24시간):