Texas Roadhouse, Inc. (BIT:1TXRH)
Italy
· Delayed Price · Currency is EUR 160.40
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | -0.91% | - |
| Mar 4, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.23% | - |
| Mar 3, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 0.23% | - |
| Mar 2, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.03% | - |
| Feb 27, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -1.85% | - |
| Feb 26, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 2.36% | - |
| Feb 25, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 3.21% | - |
| Feb 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -2.73% | - |
| Feb 23, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 1.13% | - |
| Feb 20, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | -3.43% | - |
| Feb 19, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -2.44% | - |
| Feb 18, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 3.03% | - |
| Feb 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.91% | - |
| Feb 16, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - | - |
| Feb 13, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -0.71% | - |
| Feb 12, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 3.24% | - |
| Feb 11, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -6.58% | - |
| Feb 10, 2026 | 156.40 | 156.40 | 156.40 | 160.40 | 160.40 | 1.33% | 10 |
| Feb 9, 2026 | 161.40 | 161.40 | 161.40 | 158.30 | 158.30 | -0.91% | 12 |
| Feb 6, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 1.17% | - |
| Feb 5, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -0.44% | - |
| Feb 4, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 2.69% | - |
| Feb 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.36% | - |
| Feb 2, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.06% | - |
| Jan 30, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -1.95% | - |
| Jan 29, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.32% | - |
| Jan 28, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -1.03% | - |
| Jan 27, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -0.35% | - |
| Jan 26, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | -3.66% | - |
| Jan 23, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -1.84% | - |
| Jan 22, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 2.07% | - |
| Jan 21, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -2.85% | - |
| Jan 20, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -0.03% | - |
| Jan 19, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.21% | - |
| Jan 16, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.54% | - |
| Jan 15, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 2.06% | - |
| Jan 14, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.50% | - |
| Jan 13, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.10% | - |
| Jan 12, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 2.47% | - |
| Jan 9, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 1.56% | - |
| Jan 8, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 1.09% | - |
| Jan 7, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -0.07% | - |
| Jan 6, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 1.98% | - |
| Jan 5, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.44% | - |
| Jan 2, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 1.02% | - |
| Dec 30, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.83% | - |
| Dec 29, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 0.10% | - |
| Dec 23, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -3.88% | - |
| Dec 22, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -2.57% | - |
| Dec 19, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 1.69% | - |
| Dec 18, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 4.18% | - |
| Dec 17, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 1.58% | - |
| Dec 16, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -0.94% | - |
| Dec 15, 2025 | 136.30 | 143.05 | 136.30 | 143.90 | 143.90 | -4.73% | 10 |
| Dec 12, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 5.96% | - |
| Dec 11, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.35% | - |
| Dec 10, 2025 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | 0.07% | - |
| Dec 9, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -0.66% | - |
| Dec 8, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | -0.80% | - |
| Dec 5, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 0.38% | - |
| Dec 4, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.90% | - |
| Dec 3, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -0.45% | - |
| Dec 2, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -3.74% | - |
| Dec 1, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.66% | - |
| Nov 28, 2025 | 151.51 | 151.51 | 151.51 | 152.10 | 151.51 | 0.73% | - |
| Nov 27, 2025 | 150.42 | 150.42 | 150.42 | 151.00 | 150.42 | 1.04% | - |
| Nov 26, 2025 | 148.87 | 148.87 | 148.87 | 149.45 | 148.87 | -0.93% | - |
| Nov 25, 2025 | 150.27 | 150.27 | 150.27 | 150.85 | 150.27 | 1.86% | - |
| Nov 24, 2025 | 147.53 | 147.53 | 147.53 | 148.10 | 147.53 | -1.13% | - |
| Nov 21, 2025 | 149.22 | 149.22 | 149.22 | 149.80 | 149.22 | 2.92% | - |
| Nov 20, 2025 | 144.99 | 144.99 | 144.99 | 145.55 | 144.99 | -1.19% | - |
| Nov 19, 2025 | 146.73 | 146.73 | 146.73 | 147.30 | 146.73 | 0.07% | - |
| Nov 18, 2025 | 146.63 | 146.63 | 146.63 | 147.20 | 146.63 | 0.55% | - |
| Nov 17, 2025 | 145.84 | 145.84 | 145.84 | 146.40 | 145.84 | 1.95% | - |
| Nov 14, 2025 | 143.05 | 143.05 | 143.05 | 143.60 | 143.05 | -0.49% | - |
| Nov 13, 2025 | 143.74 | 143.74 | 143.74 | 144.30 | 143.74 | -0.03% | - |
| Nov 12, 2025 | 143.79 | 143.79 | 143.79 | 144.35 | 143.79 | 2.89% | - |
| Nov 11, 2025 | 139.76 | 139.76 | 139.76 | 140.30 | 139.76 | 0.14% | - |
| Nov 10, 2025 | 139.56 | 139.56 | 139.56 | 140.10 | 139.56 | -0.28% | - |
| Nov 7, 2025 | 139.96 | 139.96 | 139.96 | 140.50 | 139.96 | -0.46% | - |
| Nov 6, 2025 | 140.61 | 140.61 | 140.61 | 141.15 | 140.61 | -0.95% | - |
| Nov 5, 2025 | 141.95 | 141.95 | 141.95 | 142.50 | 141.95 | 1.71% | - |
| Nov 4, 2025 | 139.56 | 139.56 | 139.56 | 140.10 | 139.56 | -0.36% | - |
| Nov 3, 2025 | 140.06 | 140.06 | 140.06 | 140.60 | 140.06 | -0.95% | - |
| Oct 31, 2025 | 141.40 | 141.40 | 141.40 | 141.95 | 141.40 | -1.97% | - |
| Oct 30, 2025 | 144.24 | 144.24 | 144.24 | 144.80 | 144.24 | -1.43% | - |
| Oct 29, 2025 | 146.33 | 146.33 | 146.33 | 146.90 | 146.33 | -1.67% | - |
| Oct 28, 2025 | 148.82 | 148.82 | 148.82 | 149.40 | 148.82 | -0.70% | - |
| Oct 27, 2025 | 149.87 | 149.87 | 149.87 | 150.45 | 149.87 | 0.13% | - |
| Oct 24, 2025 | 149.67 | 149.67 | 149.67 | 150.25 | 149.67 | -0.92% | - |
| Oct 23, 2025 | 151.07 | 151.07 | 151.07 | 151.65 | 151.07 | -1.40% | - |
| Oct 22, 2025 | 153.21 | 153.21 | 153.21 | 153.80 | 153.21 | -0.13% | - |
| Oct 21, 2025 | 153.41 | 153.41 | 153.41 | 154.00 | 153.41 | 1.78% | - |
| Oct 20, 2025 | 150.72 | 150.72 | 150.72 | 151.30 | 150.72 | -0.10% | - |
| Oct 17, 2025 | 150.87 | 150.87 | 150.87 | 151.45 | 150.87 | 2.68% | - |
| Oct 16, 2025 | 146.93 | 146.93 | 146.93 | 147.50 | 146.93 | -1.14% | - |
| Oct 15, 2025 | 148.63 | 148.63 | 148.63 | 149.20 | 148.62 | 1.19% | - |
| Oct 14, 2025 | 146.88 | 146.88 | 146.88 | 147.45 | 146.88 | 0.27% | - |
| Oct 13, 2025 | 146.48 | 146.48 | 146.48 | 147.05 | 146.48 | 2.94% | - |
| Oct 10, 2025 | 142.30 | 142.30 | 142.30 | 142.85 | 142.30 | -1.58% | - |