Stockscreener 앱 받기
172.64
4.70%
-8.4801
Texas Roadhouse Inc 주식 (TXRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $180.1 | $171.9 | $8.18 | 412,773.0 | -4.66% |
| 2026-09-14 | $182.2 | $177.9 | $4.32 | 1,400,013.0 | -0.06% |
| 2026-09-11 | $182.3 | $177.3 | $4.98 | 1,011,839.0 | +0.09% |
| 2026-09-10 | $181.5 | $178.0 | $3.50 | 1,103,278.0 | +0.99% |
| 2026-09-09 | $181.7 | $178.6 | $3.06 | 895,080.0 | -1.95% |
| 2026-09-08 | $190.9 | $182.5 | $8.37 | 808,363.0 | -3.54% |
| 2026-09-04 | $191.9 | $188.7 | $3.18 | 471,232.0 | +0.26% |
| 2026-09-03 | $191.4 | $187.1 | $4.28 | 884,937.0 | -0.95% |
| 2026-09-02 | $194.2 | $190.9 | $3.32 | 784,039.0 | -0.36% |
| 2026-09-01 | $196.8 | $191.3 | $5.50 | 889,508.0 | -2.06% |
| 2026-08-31 | $199.9 | $194.8 | $5.11 | 572,175.0 | -1.70% |
| 2026-08-28 | $201.2 | $198.4 | $2.78 | 434,960.0 | -0.56% |
| 2026-08-27 | $204.4 | $199.7 | $4.75 | 633,675.0 | -1.84% |
| 2026-08-26 | $205.2 | $201.4 | $3.80 | 443,300.0 | +0.30% |
| 2026-08-25 | $205.3 | $202.3 | $3.09 | 715,313.0 | -0.98% |
| 2026-08-24 | $206.7 | $200.1 | $6.56 | 614,498.0 | +0.40% |
| 2026-08-21 | $204.5 | $200.1 | $4.39 | 643,328.0 | +1.64% |
| 2026-08-20 | $202.6 | $200.0 | $2.63 | 614,809.0 | -0.86% |
| 2026-08-19 | $208.0 | $202.7 | $5.26 | 616,466.0 | -0.23% |
| 2026-08-18 | $206.7 | $203.1 | $3.56 | 518,037.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $196.8 | $171.9 | $24.83 | 8,661,062.0 | -11.72% |
| 2026-08 | $216.3 | $194.8 | $21.51 | 16,407,173.0 | -4.79% |
| 2026-07 | $210.2 | $181.5 | $28.76 | 18,049,295.0 | +6.32% |
| 2026-06 | $196.9 | $160.0 | $36.86 | 26,693,967.0 | +6.98% |
| 2026-05 | $185.6 | $153.8 | $31.76 | 26,400,651.0 | +12.19% |
| 2026-04 | $169.1 | $156.9 | $12.18 | 21,659,878.0 | -2.51% |
| 2026-03 | $182.6 | $158.9 | $23.72 | 20,951,513.0 | -9.70% |
| 2026-02 | $192.0 | $173.1 | $18.94 | 20,739,849.0 | +1.67% |
| 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% |
3.24%
자본화:
|
볼륨(24시간):