Texas Roadhouse, Inc. TXRH
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$157,07+0,72 (+%0,46)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $156,34 | -%0,55 | $157,96 | $158,34 | $155,84 | 1,26M |
| 2026-09-29 | $157,21 | -%0,78 | $158,78 | $160,57 | $156,20 | 1,09M |
| 2026-09-28 | $158,45 | -%0,81 | $159,51 | $162,32 | $157,29 | 1,67M |
| 2026-09-25 | $159,75 | -%1,11 | $161,81 | $162,93 | $158,20 | 1,58M |
| 2026-09-24 | $161,55 | -%2,00 | $163,57 | $164,63 | $159,42 | 1,47M |
| 2026-09-23 | $164,84 | -%0,77 | $165,55 | $165,78 | $163,34 | 1,51M |
| 2026-09-22 | $166,12 | +%0,35 | $166,35 | $168,83 | $165,24 | 1,26M |
| 2026-09-21 | $165,54 | -%1,21 | $168,01 | $168,90 | $165,00 | 1,16M |
| 2026-09-18 | $167,56 | +%0,46 | $167,54 | $168,08 | $165,51 | 1,63M |
| 2026-09-17 | $166,79 | -%1,93 | $170,72 | $171,67 | $166,64 | 939,90K |
| 2026-09-16 | $170,07 | +%0,23 | $172,19 | $174,65 | $169,67 | 1,12M |
| 2026-09-15 | $169,68 | -%6,32 | $180,10 | $180,11 | $168,12 | 1,48M |
| 2026-09-14 | $181,12 | -%0,06 | $180,03 | $182,19 | $177,87 | 1,40M |
| 2026-09-11 | $181,22 | +%0,09 | $181,05 | $182,32 | $177,33 | 1,01M |
| 2026-09-10 | $181,05 | +%0,99 | $179,26 | $181,50 | $178,00 | 1,10M |
| 2026-09-09 | $179,27 | -%1,95 | $180,50 | $181,69 | $178,62 | 895,10K |
| 2026-09-08 | $182,84 | -%3,55 | $189,56 | $190,88 | $182,51 | 814,60K |
| 2026-09-04 | $189,56 | +%0,26 | $188,77 | $191,87 | $188,69 | 471,20K |
| 2026-09-03 | $189,06 | -%0,95 | $191,26 | $191,36 | $187,07 | 884,90K |
| 2026-09-02 | $190,88 | -%0,36 | $191,71 | $194,19 | $190,87 | 784,00K |
| 2026-09-01 | $191,57 | -%2,06 | $192,69 | $196,76 | $191,26 | 916,20K |
| 2026-08-31 | $195,60 | -%1,70 | $198,08 | $199,90 | $194,79 | 572,20K |
| 2026-08-28 | $198,99 | -%0,56 | $200,24 | $201,21 | $198,43 | 435,20K |
| 2026-08-27 | $200,12 | -%1,84 | $201,80 | $204,41 | $199,66 | 633,70K |
| 2026-08-26 | $203,88 | +%0,30 | $203,76 | $205,19 | $201,39 | 443,30K |
| 2026-08-25 | $203,28 | -%0,98 | $205,25 | $205,35 | $202,26 | 715,30K |
| 2026-08-24 | $205,29 | +%0,40 | $203,90 | $206,66 | $200,10 | 614,50K |
| 2026-08-21 | $204,48 | +%1,64 | $200,32 | $204,53 | $200,14 | 643,30K |
| 2026-08-20 | $201,19 | -%0,86 | $201,16 | $202,60 | $199,97 | 663,00K |
| 2026-08-19 | $202,93 | -%0,23 | $204,35 | $208,00 | $202,74 | 679,10K |
| 2026-08-18 | $203,39 | -%0,49 | $203,86 | $206,70 | $203,14 | 518,00K |
| 2026-08-17 | $204,40 | -%1,30 | $205,41 | $206,90 | $202,95 | 705,40K |
| 2026-08-14 | $207,10 | +%0,04 | $207,79 | $207,81 | $205,83 | 662,90K |
| 2026-08-13 | $207,01 | -%3,39 | $216,19 | $216,30 | $206,72 | 738,20K |
| 2026-08-12 | $214,28 | +%2,13 | $209,49 | $215,03 | $207,58 | 664,70K |
| 2026-08-11 | $209,82 | +%1,14 | $207,78 | $213,19 | $206,05 | 805,30K |
| 2026-08-10 | $207,46 | -%0,26 | $207,42 | $211,74 | $204,87 | 1,26M |
| 2026-08-07 | $208,00 | -%0,08 | $204,62 | $209,55 | $204,48 | 1,67M |
| 2026-08-06 | $208,17 | -%0,16 | $209,56 | $210,68 | $207,49 | 1,47M |
| 2026-08-05 | $208,50 | +%0,12 | $209,86 | $210,94 | $207,46 | 986,10K |
| 2026-08-04 | $208,24 | -%1,15 | $209,43 | $211,38 | $207,30 | 825,10K |
| 2026-08-03 | $210,67 | +%2,55 | $209,24 | $213,26 | $207,06 | 838,70K |
| 2026-07-31 | $205,44 | -%1,34 | $208,22 | $208,56 | $205,07 | 492,50K |
| 2026-07-30 | $208,22 | -%0,45 | $207,66 | $210,24 | $205,80 | 831,40K |
| 2026-07-29 | $209,16 | +%2,14 | $204,13 | $210,24 | $203,69 | 982,40K |
| 2026-07-28 | $204,78 | +%1,86 | $204,60 | $205,50 | $202,60 | 678,10K |
| 2026-07-27 | $201,04 | +%4,02 | $198,49 | $201,69 | $196,29 | 914,40K |
| 2026-07-24 | $193,27 | +%1,26 | $191,52 | $195,43 | $190,40 | 799,90K |
| 2026-07-23 | $190,86 | -%0,30 | $190,66 | $193,01 | $189,00 | 622,20K |
| 2026-07-22 | $191,43 | -%1,48 | $193,79 | $194,96 | $189,16 | 708,40K |
| 2026-07-21 | $194,31 | -%0,99 | $195,25 | $195,99 | $193,17 | 655,10K |
| 2026-07-20 | $196,26 | -%0,39 | $197,39 | $199,86 | $195,49 | 1,03M |
| 2026-07-17 | $197,03 | -%0,26 | $199,15 | $200,11 | $195,46 | 1,18M |
| 2026-07-16 | $197,55 | +%4,05 | $191,86 | $197,91 | $190,95 | 822,20K |
| 2026-07-15 | $189,86 | +%0,41 | $187,34 | $193,29 | $187,00 | 784,40K |
| 2026-07-14 | $189,09 | -%1,53 | $193,63 | $193,63 | $188,48 | 653,60K |
| 2026-07-13 | $192,03 | +%1,34 | $191,97 | $193,57 | $190,55 | 827,80K |
| 2026-07-10 | $189,50 | +%1,32 | $187,49 | $191,15 | $187,49 | 808,80K |
| 2026-07-09 | $187,04 | +%2,95 | $182,90 | $189,21 | $182,37 | 814,10K |
| 2026-07-08 | $181,68 | -%2,86 | $186,40 | $186,40 | $181,48 | 934,00K |
| 2026-07-07 | $187,03 | +%0,55 | $186,29 | $189,29 | $184,81 | 793,30K |
| 2026-07-06 | $186,01 | -%4,26 | $191,51 | $192,58 | $185,76 | 1,16M |
| 2026-07-02 | $194,28 | +%1,46 | $192,53 | $194,31 | $188,37 | 873,50K |
| 2026-07-01 | $191,48 | -%0,91 | $194,19 | $194,19 | $191,06 | 846,70K |
| 2026-06-30 | $193,23 | -%0,31 | $192,53 | $194,62 | $191,76 | 768,50K |
| 2026-06-29 | $193,84 | -%1,40 | $195,24 | $195,38 | $190,80 | 1,40M |
| 2026-06-26 | $196,59 | +%3,14 | $191,02 | $196,86 | $190,51 | 2,79M |
| 2026-06-25 | $190,61 | +%1,92 | $187,14 | $195,21 | $186,88 | 1,39M |
| 2026-06-24 | $187,02 | +%3,91 | $180,73 | $187,45 | $180,08 | 1,01M |
| 2026-06-23 | $179,99 | +%0,12 | $179,55 | $181,86 | $178,04 | 1,20M |
| 2026-06-22 | $179,77 | +%1,14 | $179,26 | $184,61 | $178,01 | 1,46M |
| 2026-06-18 | $177,75 | +%2,43 | $175,18 | $181,32 | $174,78 | 1,80M |
| 2026-06-17 | $173,54 | +%3,16 | $167,39 | $176,18 | $167,01 | 1,24M |
| 2026-06-16 | $168,23 | +%0,41 | $167,42 | $169,89 | $166,17 | 1,30M |
| 2026-06-15 | $167,54 | -%0,19 | $166,51 | $170,49 | $165,17 | 1,57M |
| 2026-06-12 | $167,86 | +%0,10 | $168,97 | $170,28 | $166,05 | 729,40K |
| 2026-06-11 | $167,70 | +%2,11 | $164,25 | $168,53 | $163,60 | 942,20K |
| 2026-06-10 | $164,24 | +%0,15 | $164,00 | $168,10 | $162,83 | 955,50K |
| 2026-06-09 | $164,00 | -%2,25 | $166,92 | $169,25 | $163,46 | 1,14M |
| 2026-06-08 | $167,78 | -%1,57 | $169,48 | $170,12 | $165,46 | 899,70K |
| 2026-06-05 | $170,46 | +%5,68 | $163,61 | $170,83 | $162,75 | 1,40M |
| 2026-06-04 | $161,30 | -%2,94 | $168,05 | $168,53 | $160,00 | 1,93M |
| 2026-06-03 | $166,19 | -%2,78 | $170,94 | $172,63 | $163,33 | 1,40M |
| 2026-06-02 | $170,94 | -%2,54 | $172,57 | $172,57 | $169,06 | 503,90K |
| 2026-06-01 | $175,40 | -%2,89 | $179,85 | $181,11 | $175,00 | 1,09M |
| 2026-05-29 | $180,62 | +%0,15 | $179,75 | $185,58 | $178,99 | 945,10K |
| 2026-05-28 | $180,35 | -%0,63 | $180,24 | $182,68 | $179,04 | 959,20K |
| 2026-05-27 | $181,49 | -%0,39 | $184,21 | $184,90 | $179,63 | 1,06M |
| 2026-05-26 | $182,20 | +%2,61 | $179,22 | $182,39 | $177,58 | 1,42M |
| 2026-05-22 | $177,57 | -%0,27 | $178,03 | $179,18 | $175,71 | 718,70K |