Stockscreener 앱 받기
181.38
0.81%
-1.48
Texas Roadhouse Inc 주식 (TXRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $184.7 | $180.8 | $3.89 | 1,296,392.0 | -0.81% |
| 2024-12-19 | $185.9 | $182.1 | $3.74 | 902,677.0 | +2.18% |
| 2024-12-18 | $187.5 | $178.3 | $9.16 | 775,022.0 | -4.26% |
| 2024-12-17 | $188.1 | $185.8 | $2.37 | 530,131.0 | -0.33% |
| 2024-12-16 | $189.6 | $187.0 | $2.63 | 704,309.0 | +0.36% |
| 2024-12-13 | $190.8 | $186.4 | $4.41 | 423,575.0 | -1.52% |
| 2024-12-12 | $192.7 | $189.5 | $3.23 | 390,701.0 | -1.48% |
| 2024-12-11 | $195.7 | $192.5 | $3.25 | 360,189.0 | -0.31% |
| 2024-12-10 | $194.6 | $190.9 | $3.70 | 581,582.0 | +0.41% |
| 2024-12-09 | $196.5 | $191.7 | $4.82 | 579,464.0 | -2.11% |
| 2024-12-06 | $197.9 | $195.1 | $2.76 | 532,901.0 | +0.13% |
| 2024-12-05 | $199.5 | $196.1 | $3.41 | 681,897.0 | -1.78% |
| 2024-12-04 | $200.1 | $193.6 | $6.58 | 1,114,938.0 | +1.92% |
| 2024-12-03 | $199.4 | $195.2 | $4.26 | 658,892.0 | -1.06% |
| 2024-12-02 | $205.1 | $197.9 | $7.19 | 714,495.0 | -3.44% |
| 2024-11-29 | $206.0 | $204.1 | $1.93 | 391,477.0 | +0.94% |
| 2024-11-27 | $205.8 | $202.6 | $3.26 | 687,727.0 | -0.66% |
| 2024-11-26 | $204.9 | $201.2 | $3.72 | 736,509.0 | +1.28% |
| 2024-11-25 | $203.0 | $196.0 | $7.02 | 865,492.0 | +3.70% |
| 2024-11-22 | $196.1 | $193.0 | $3.19 | 810,687.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $205.1 | $178.3 | $26.81 | 11,543,557.0 | -11.64% |
| 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% |
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% |
1.71%
0.34%
자본화:
|
볼륨(24시간):