Texas Roadhouse, Inc. (BIT:1TXRH)
Italy
· Delayed Price · Currency is EUR 139.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Texas Roadhouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 144.59 | 144.59 | 144.59 | 145.15 | 144.59 | 0.94% | - |
| Oct 8, 2025 | 143.25 | 143.25 | 143.25 | 143.80 | 143.25 | 1.16% | - |
| Oct 7, 2025 | 141.60 | 141.60 | 141.60 | 142.15 | 141.60 | -0.04% | - |
| Oct 6, 2025 | 141.65 | 141.65 | 141.65 | 142.20 | 141.65 | 1.14% | - |
| Oct 3, 2025 | 140.06 | 140.06 | 140.06 | 140.60 | 140.06 | 0.21% | - |
| Oct 2, 2025 | 139.76 | 139.76 | 139.76 | 140.30 | 139.76 | 0.79% | - |
| Oct 1, 2025 | 138.66 | 138.66 | 138.66 | 139.20 | 138.66 | -1.17% | - |
| Sep 30, 2025 | 140.31 | 140.31 | 140.31 | 140.85 | 140.31 | 0.46% | - |
| Sep 29, 2025 | 139.66 | 139.66 | 139.66 | 140.20 | 139.66 | 1.15% | - |
| Sep 26, 2025 | 138.07 | 138.07 | 138.07 | 138.60 | 138.07 | 0.14% | - |
| Sep 25, 2025 | 137.87 | 137.87 | 137.87 | 138.40 | 137.87 | 0.62% | - |
| Sep 24, 2025 | 137.02 | 137.02 | 137.02 | 137.55 | 137.02 | 2.04% | - |
| Sep 23, 2025 | 134.28 | 134.28 | 134.28 | 134.80 | 134.28 | -0.37% | - |
| Sep 22, 2025 | 134.78 | 134.78 | 134.78 | 135.30 | 134.78 | 0.59% | - |
| Sep 19, 2025 | 133.98 | 133.98 | 133.98 | 134.50 | 133.98 | -1.14% | - |
| Sep 18, 2025 | 135.53 | 135.53 | 135.53 | 136.05 | 135.53 | -2.12% | - |
| Sep 17, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 138.46 | 0.62% | 3 |
| Sep 16, 2025 | 137.62 | 137.62 | 137.62 | 138.15 | 137.62 | -3.09% | - |
| Sep 15, 2025 | 142.00 | 142.00 | 142.00 | 142.55 | 142.00 | 0.32% | - |
| Sep 12, 2025 | 141.55 | 141.55 | 141.55 | 142.10 | 141.55 | -0.80% | - |
| Sep 11, 2025 | 142.70 | 142.70 | 142.70 | 143.25 | 142.70 | 2.07% | - |
| Sep 10, 2025 | 139.81 | 139.81 | 139.81 | 140.35 | 139.81 | -1.23% | - |
| Sep 9, 2025 | 141.55 | 141.55 | 141.55 | 142.10 | 141.55 | -0.66% | - |
| Sep 8, 2025 | 142.50 | 142.50 | 142.50 | 143.05 | 142.50 | -0.66% | - |
| Sep 5, 2025 | 145.80 | 145.80 | 145.80 | 144.00 | 143.44 | -1.47% | 20 |
| Sep 4, 2025 | 145.59 | 145.59 | 145.59 | 146.15 | 145.59 | -0.41% | - |
| Sep 3, 2025 | 146.18 | 146.18 | 146.18 | 146.75 | 146.18 | -0.03% | - |
| Sep 2, 2025 | 146.23 | 146.23 | 146.23 | 146.80 | 146.23 | -0.34% | - |
| Sep 1, 2025 | 146.73 | 146.73 | 146.73 | 147.30 | 146.73 | - | - |
| Aug 29, 2025 | 146.73 | 146.73 | 146.73 | 147.30 | 146.73 | -0.24% | - |
| Aug 28, 2025 | 147.08 | 147.08 | 147.08 | 147.65 | 147.08 | -2.28% | - |
| Aug 27, 2025 | 150.52 | 150.52 | 150.52 | 151.10 | 150.52 | -0.30% | - |
| Aug 26, 2025 | 150.97 | 150.97 | 150.97 | 151.55 | 150.97 | -0.46% | - |
| Aug 25, 2025 | 151.66 | 151.66 | 151.66 | 152.25 | 151.66 | 1.23% | - |
| Aug 22, 2025 | 149.82 | 149.82 | 149.82 | 150.40 | 149.82 | 0.80% | - |
| Aug 21, 2025 | 148.63 | 148.63 | 148.63 | 149.20 | 148.62 | -0.43% | - |
| Aug 20, 2025 | 149.27 | 149.27 | 149.27 | 149.85 | 149.27 | -0.53% | - |
| Aug 19, 2025 | 150.07 | 150.07 | 150.07 | 150.65 | 150.07 | 1.24% | - |
| Aug 18, 2025 | 148.23 | 148.23 | 148.23 | 148.80 | 148.23 | 0.54% | - |
| Aug 14, 2025 | 149.00 | 149.00 | 149.00 | 148.00 | 147.43 | -1.10% | 1 |
| Aug 13, 2025 | 150.00 | 150.00 | 150.00 | 149.65 | 149.07 | -0.33% | 5 |
| Aug 12, 2025 | 149.57 | 149.57 | 149.57 | 150.15 | 149.57 | -1.35% | - |
| Aug 11, 2025 | 151.61 | 151.61 | 151.61 | 152.20 | 151.61 | 2.39% | - |
| Aug 8, 2025 | 148.08 | 148.08 | 148.08 | 148.65 | 148.08 | -6.10% | - |
| Aug 7, 2025 | 157.69 | 157.69 | 157.69 | 158.30 | 157.69 | 0.22% | - |
| Aug 6, 2025 | 157.34 | 157.34 | 157.34 | 157.95 | 157.34 | -0.03% | - |
| Aug 5, 2025 | 157.39 | 157.39 | 157.39 | 158.00 | 157.39 | -1.31% | - |
| Aug 4, 2025 | 159.48 | 159.48 | 159.48 | 160.10 | 159.48 | 0.98% | - |
| Aug 1, 2025 | 157.94 | 157.94 | 157.94 | 158.55 | 157.94 | -2.10% | - |
| Jul 31, 2025 | 161.33 | 161.33 | 161.33 | 161.95 | 161.33 | -0.22% | - |
| Jul 30, 2025 | 161.85 | 161.85 | 161.85 | 162.30 | 161.67 | 1.31% | 4 |
| Jul 29, 2025 | 160.90 | 160.90 | 160.90 | 160.20 | 159.58 | -1.29% | 7 |
| Jul 28, 2025 | 161.67 | 161.67 | 161.67 | 162.30 | 161.67 | 2.75% | - |
| Jul 25, 2025 | 157.34 | 157.34 | 157.34 | 157.95 | 157.34 | 0.06% | - |
| Jul 24, 2025 | 157.24 | 157.24 | 157.24 | 157.85 | 157.24 | -0.88% | - |
| Jul 23, 2025 | 158.64 | 158.64 | 158.64 | 159.25 | 158.64 | 1.34% | - |
| Jul 22, 2025 | 156.54 | 156.54 | 156.54 | 157.15 | 156.54 | -0.25% | - |
| Jul 21, 2025 | 156.94 | 156.94 | 156.94 | 157.55 | 156.94 | 0.54% | - |
| Jul 18, 2025 | 156.10 | 156.10 | 156.10 | 156.70 | 156.10 | -0.06% | - |