Stockscreener 앱 받기
167.34
0.45%
-0.755
시간 외 거래:
168.00
0.655
+0.39%
Texas Roadhouse Inc 주식 (TXRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $168.1 | $165.7 | $2.39 | 740,841.0 | -0.45% |
| 2025-11-13 | $169.8 | $166.8 | $3.02 | 985,607.0 | +0.30% |
| 2025-11-12 | $169.0 | $163.4 | $5.62 | 1,213,559.0 | +2.20% |
| 2025-11-11 | $164.4 | $160.0 | $4.44 | 1,068,694.0 | +1.38% |
| 2025-11-10 | $168.0 | $160.2 | $7.85 | 1,297,734.0 | -1.99% |
| 2025-11-07 | $165.5 | $156.0 | $9.48 | 2,595,694.0 | +2.68% |
| 2025-11-06 | $165.8 | $160.2 | $5.54 | 1,705,672.0 | -3.03% |
| 2025-11-05 | $167.0 | $161.3 | $5.72 | 2,062,588.0 | +2.20% |
| 2025-11-04 | $162.9 | $159.0 | $3.88 | 1,526,131.0 | +0.71% |
| 2025-11-03 | $163.3 | $160.2 | $3.09 | 1,396,720.0 | -1.55% |
| 2025-10-31 | $166.2 | $162.6 | $3.66 | 1,082,979.0 | -1.11% |
| 2025-10-30 | $168.6 | $162.0 | $6.59 | 1,357,950.0 | -3.16% |
| 2025-10-29 | $172.5 | $168.0 | $4.46 | 700,829.0 | -1.01% |
| 2025-10-28 | $175.5 | $172.0 | $3.46 | 589,445.0 | -1.00% |
| 2025-10-27 | $176.9 | $174.2 | $2.71 | 726,651.0 | -0.70% |
| 2025-10-24 | $177.0 | $173.8 | $3.25 | 904,487.0 | -0.48% |
| 2025-10-23 | $177.8 | $175.0 | $2.77 | 722,972.0 | -1.34% |
| 2025-10-22 | $179.3 | $176.9 | $2.42 | 889,783.0 | +0.42% |
| 2025-10-21 | $180.4 | $176.9 | $3.47 | 875,966.0 | -0.58% |
| 2025-10-20 | $179.2 | $176.2 | $3.02 | 673,112.0 | +0.90% |
| 2025-10-17 | $181.0 | $173.5 | $7.47 | 1,816,769.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $169.8 | $156.0 | $13.79 | 15,334,081.0 | +2.30% |
| 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% |
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% |
0.36%
3.00%
자본화:
|
볼륨(24시간):