Stockscreener 앱 받기
161.89
0.86%
1.38
Texas Roadhouse Inc 주식 (TXRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $162.7 | $159.3 | $3.35 | 1,117,768.0 | +0.86% |
| 2025-04-16 | $163.7 | $159.1 | $4.63 | 793,040.0 | -1.53% |
| 2025-04-15 | $165.2 | $162.0 | $3.23 | 629,047.0 | -0.07% |
| 2025-04-14 | $164.1 | $160.3 | $3.88 | 1,627,078.0 | +1.85% |
| 2025-04-11 | $161.6 | $156.1 | $5.53 | 1,239,727.0 | -0.95% |
| 2025-04-10 | $164.9 | $158.2 | $6.69 | 1,364,631.0 | -2.58% |
| 2025-04-09 | $166.9 | $150.8 | $16.05 | 1,664,115.0 | +8.34% |
| 2025-04-08 | $163.2 | $151.6 | $11.55 | 1,330,129.0 | -1.08% |
| 2025-04-07 | $162.2 | $148.7 | $13.45 | 1,929,475.0 | -3.10% |
| 2025-04-04 | $163.7 | $156.8 | $6.92 | 1,929,880.0 | -4.30% |
| 2025-04-03 | $170.4 | $164.9 | $5.47 | 1,499,529.0 | -3.00% |
| 2025-04-02 | $173.2 | $166.9 | $6.31 | 768,921.0 | +1.95% |
| 2025-04-01 | $169.6 | $166.3 | $3.34 | 900,426.0 | +1.37% |
| 2025-03-31 | $168.8 | $163.3 | $5.48 | 1,868,416.0 | -2.58% |
| 2025-03-28 | $177.0 | $170.4 | $6.64 | 951,036.0 | -2.11% |
| 2025-03-27 | $177.8 | $173.0 | $4.74 | 683,854.0 | -0.45% |
| 2025-03-26 | $179.6 | $174.8 | $4.75 | 676,370.0 | -1.11% |
| 2025-03-25 | $178.1 | $175.6 | $2.56 | 761,247.0 | +0.93% |
| 2025-03-24 | $176.3 | $172.7 | $3.62 | 1,146,403.0 | +3.53% |
| 2025-03-21 | $171.3 | $167.9 | $3.39 | 1,520,246.0 | -0.51% |
| 2025-03-20 | $173.8 | $169.3 | $4.42 | 980,720.0 | +0.42% |
| 2025-03-19 | $170.8 | $166.4 | $4.46 | 867,150.0 | +1.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $173.2 | $148.7 | $24.47 | 17,911,534.0 | -2.84% |
| 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% |
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% |
0.51%
5.85%
자본화:
|
볼륨(24시간):