Texas Roadhouse Inc. Common Stockのデータ

Texas Roadhouse Inc. Common Stockの基本情報

名前 Texas Roadhouse Inc. Common Stock
ティッカー TXRH
国 United States
上場年 2004.0
セクター Consumer Services

Texas Roadhouse Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.26 84.25 87.1 85.78 1043300.0 85.78
2021-02-12 87.41 85.62 87.41 86.44 492800.0 86.44
2021-02-11 87.8 85.82 87.5 87.34 549000.0 87.34
2021-02-10 89.57 86.71 89.38 87.24 550700.0 87.24
2021-02-09 90.0 88.24 89.46 88.78 646200.0 88.78
2021-02-08 89.88 87.73 89.02 89.51 1043100.0 89.51
2021-02-05 88.87 85.39 85.5 88.6 1321700.0 88.6
2021-02-04 86.6 82.4 83.0 85.08 849100.0 85.08
2021-02-03 83.56 80.01 80.2 82.33 974700.0 82.33
2021-02-02 80.9 78.37 79.23 80.52 675500.0 80.52
2021-02-01 78.5 75.01 76.46 78.13 857900.0 78.13
2021-01-29 78.66 75.5 77.0 76.21 851300.0 76.21
2021-01-28 78.88 74.01 74.98 77.66 1042500.0 77.66
2021-01-27 76.94 73.2 76.16 74.01 1333100.0 74.01
2021-01-26 79.37 77.51 79.2 77.6 808500.0 77.6
2021-01-25 79.03 75.73 77.84 78.74 909800.0 78.74
2021-01-22 79.87 77.63 78.01 79.71 738900.0 79.71
2021-01-21 79.36 77.89 79.17 78.35 764400.0 78.35
2021-01-20 80.62 78.25 80.19 79.09 773900.0 79.09
2021-01-19 81.63 79.8 80.59 80.08 719200.0 80.08
2021-01-15 80.9 77.84 79.91 80.62 602000.0 80.62
2021-01-14 83.27 80.34 81.5 80.38 665900.0 80.38
2021-01-13 81.97 80.15 81.35 80.74 364700.0 80.74
2021-01-12 81.98 80.67 81.46 81.78 373700.0 81.78
2021-01-11 81.81 78.75 78.75 81.06 575300.0 81.06
2021-01-08 80.89 78.53 79.33 80.25 835300.0 80.25
2021-01-07 79.67 76.37 77.2 79.22 1116500.0 79.22
2021-01-06 77.94 75.28 75.62 77.05 770400.0 77.05
2021-01-05 76.17 74.36 74.36 75.58 554200.0 75.58
2021-01-04 78.48 73.24 78.48 74.26 1053000.0 74.26
2020-12-31 78.79 76.35 77.2 78.16 756000.0 78.16
2020-12-30 79.96 77.42 79.03 77.64 554200.0 77.64
2020-12-29 80.81 78.35 80.52 78.96 366000.0 78.96
2020-12-28 81.16 79.38 81.16 80.0 320400.0 80.0
2020-12-24 80.61 79.54 80.34 79.96 171100.0 79.96
2020-12-23 81.92 78.75 81.92 79.88 590400.0 79.88
2020-12-22 80.72 79.53 80.47 80.44 436100.0 80.44
2020-12-21 80.79 77.56 78.16 80.34 773300.0 80.34
2020-12-18 83.49 79.69 81.93 79.93 1295000.0 79.93
2020-12-17 81.96 79.4 79.54 81.91 904000.0 81.91
2020-12-16 80.27 77.89 78.39 79.78 518000.0 79.78
2020-12-15 79.79 78.18 78.81 79.29 479600.0 79.29
2020-12-14 79.54 78.17 79.54 78.27 411200.0 78.27
2020-12-11 79.14 77.0 78.57 78.17 514800.0 78.17
2020-12-10 79.01 76.51 76.98 78.81 596800.0 78.81
2020-12-09 77.96 76.72 77.46 77.64 753300.0 77.64
2020-12-08 79.23 76.79 77.89 77.54 969100.0 77.54
2020-12-07 79.99 78.27 79.99 79.66 666000.0 79.66
2020-12-04 79.95 77.91 78.86 79.87 613000.0 79.87
2020-12-03 80.22 75.86 75.97 78.66 1430800.0 78.66
2020-12-02 76.61 74.9 76.58 75.99 661700.0 75.99
2020-12-01 77.59 74.56 76.39 76.9 899400.0 76.9
2020-11-30 76.3 73.48 75.13 75.8 875800.0 75.8
2020-11-27 76.46 75.1 75.61 75.28 254000.0 75.28
2020-11-25 77.69 74.59 77.69 75.75 957600.0 75.75
2020-11-24 78.52 75.88 76.38 77.66 1201100.0 77.66
2020-11-23 75.94 74.0 75.69 75.63 703900.0 75.63
2020-11-20 74.53 72.6 73.25 73.91 753000.0 73.91
2020-11-19 74.11 71.8 72.4 73.94 476900.0 73.94
2020-11-18 74.65 72.21 73.27 72.49 757600.0 72.49
2020-11-17 73.69 72.18 72.18 73.26 721400.0 73.26
2020-11-16 77.21 72.96 76.06 73.11 948200.0 73.11
2020-11-13 73.7 72.04 73.41 72.94 1011900.0 72.94
2020-11-12 73.94 71.6 73.24 72.42 1245100.0 72.42
2020-11-11 77.27 73.48 76.7 73.89 866400.0 73.89
2020-11-10 80.96 75.74 80.35 76.82 1337200.0 76.82
2020-11-09 84.27 79.01 80.46 79.82 2614700.0 79.82
2020-11-06 72.91 70.8 72.03 72.11 782300.0 72.11
2020-11-05 73.59 71.96 72.09 72.36 710100.0 72.36
2020-11-04 72.72 69.33 69.73 71.77 792500.0 71.77
2020-11-03 70.9 69.22 70.3 70.25 1051600.0 70.25
2020-11-02 70.93 68.45 70.38 69.47 1573400.0 69.47
2020-10-30 71.74 68.25 71.07 70.03 1416300.0 70.03
2020-10-29 72.72 67.55 72.72 71.71 1815400.0 71.71
2020-10-28 70.52 67.18 67.79 68.82 1540000.0 68.82
2020-10-27 71.29 68.63 70.42 69.5 836600.0 69.5
2020-10-26 72.07 69.18 71.19 70.55 1283900.0 70.55
2020-10-23 75.49 72.08 75.49 72.35 952300.0 72.35
2020-10-22 76.21 73.66 74.18 75.5 1040100.0 75.5
2020-10-21 74.64 73.24 74.34 73.88 985200.0 73.88
2020-10-20 75.42 72.73 73.44 74.16 876100.0 74.16
2020-10-19 74.76 72.43 74.18 72.6 775000.0 72.6
2020-10-16 74.35 72.98 73.58 73.87 689000.0 73.87
2020-10-15 73.88 70.9 71.43 73.75 904300.0 73.75
2020-10-14 72.5 70.87 71.3 72.32 874200.0 72.32
2020-10-13 71.96 69.7 71.21 70.75 813400.0 70.75
2020-10-12 73.16 70.52 70.75 71.3 1325400.0 71.3
2020-10-09 70.64 69.36 70.17 70.34 648500.0 70.34
2020-10-08 70.09 68.56 69.0 69.76 781900.0 69.76
2020-10-07 68.76 66.8 67.51 68.65 936700.0 68.65
2020-10-06 68.9 65.63 66.48 66.44 1358400.0 66.44
2020-10-05 66.19 63.82 64.68 65.8 746200.0 65.8
2020-10-02 64.77 61.96 62.45 64.22 794000.0 64.22
2020-10-01 64.03 61.11 61.39 63.99 921200.0 63.99
2020-09-30 62.26 60.47 60.66 60.79 980400.0 60.79
2020-09-29 62.03 59.6 62.02 60.32 525600.0 60.32
2020-09-28 62.03 60.18 61.12 62.01 564500.0 62.01
2020-09-25 61.79 59.7 60.93 60.0 784800.0 60.0
2020-09-24 62.61 60.21 60.95 60.97 1278700.0 60.97
2020-09-23 63.49 60.98 63.44 60.99 1253300.0 60.99
2020-09-22 63.45 60.05 61.51 63.35 855100.0 63.35
2020-09-21 61.39 59.45 60.76 61.07 682400.0 61.07
2020-09-18 64.39 61.95 63.6 62.32 1214100.0 62.32
2020-09-17 64.53 62.37 62.65 62.89 605600.0 62.89
2020-09-16 65.92 63.84 65.79 64.41 735000.0 64.41
2020-09-15 66.57 64.32 65.22 65.94 571600.0 65.94
2020-09-14 65.15 63.29 63.29 64.8 542700.0 64.8
2020-09-11 64.29 61.3 63.7 62.66 746200.0 62.66
2020-09-10 66.13 63.22 64.96 63.3 842900.0 63.3
2020-09-09 65.67 63.18 63.69 64.77 698200.0 64.77
2020-09-08 65.51 62.68 63.04 63.63 694400.0 63.63
2020-09-04 66.56 64.04 65.98 64.25 706600.0 64.25
2020-09-03 65.97 63.98 64.69 65.37 974200.0 65.37
2020-09-02 65.03 63.63 64.73 64.57 834800.0 64.57
2020-09-01 64.51 61.65 62.55 64.26 830100.0 64.26
2020-08-31 64.34 62.77 64.34 62.99 680500.0 62.99
2020-08-28 65.46 63.03 63.4 64.55 768100.0 64.55
2020-08-27 63.74 61.29 61.29 62.65 736200.0 62.65
2020-08-26 63.08 61.33 63.08 61.46 1006600.0 61.46
2020-08-25 63.22 62.13 63.01 62.93 504100.0 62.93
2020-08-24 62.38 60.8 62.12 62.38 625700.0 62.38
2020-08-21 61.92 60.77 61.02 61.56 552400.0 61.56
2020-08-20 61.4 59.57 60.06 61.08 548600.0 61.08
2020-08-19 61.27 60.33 61.27 60.56 483800.0 60.56
2020-08-18 61.75 60.51 61.63 61.25 504700.0 61.25
2020-08-17 61.75 60.42 61.49 61.43 610300.0 61.43
2020-08-14 61.9 60.6 60.87 61.24 623900.0 61.24
2020-08-13 62.07 60.96 60.97 61.22 647300.0 61.22
2020-08-12 62.39 60.81 61.91 61.36 677400.0 61.36
2020-08-11 63.2 59.75 61.27 61.15 1412700.0 61.15
2020-08-10 61.36 59.53 60.53 60.22 872400.0 60.22
2020-08-07 61.45 59.55 59.9 60.46 713200.0 60.46
2020-08-06 60.47 58.17 58.52 59.99 1116400.0 59.99
2020-08-05 60.75 58.47 59.9 59.02 1506600.0 59.02
2020-08-04 61.38 57.69 60.62 59.68 3350400.0 59.68
2020-08-03 57.59 55.25 56.2 57.34 2043300.0 57.34
2020-07-31 56.96 55.09 56.08 56.19 1261300.0 56.19
2020-07-30 56.54 54.6 55.37 56.17 780900.0 56.17
2020-07-29 56.59 52.78 53.17 56.52 1686700.0 56.52
2020-07-28 53.1 52.13 52.62 52.56 830100.0 52.56
2020-07-27 53.8 51.62 53.37 52.53 953500.0 52.53
2020-07-24 54.2 51.07 51.21 53.36 1506400.0 53.36
2020-07-23 51.91 50.37 50.78 51.59 776500.0 51.59
2020-07-22 52.19 50.16 50.21 51.04 1229500.0 51.04
2020-07-21 52.37 50.47 51.91 50.69 918900.0 50.69
2020-07-20 52.08 50.08 51.6 51.25 747000.0 51.25
2020-07-17 52.65 51.46 51.9 52.15 785400.0 52.15
2020-07-16 53.98 51.82 53.8 52.04 1093600.0 52.04
2020-07-15 54.62 52.54 53.19 54.46 1597900.0 54.46
2020-07-14 50.21 48.9 49.7 50.11 851700.0 50.11
2020-07-13 51.73 49.1 50.4 49.27 942700.0 49.27
2020-07-10 49.8 48.02 48.35 49.54 819300.0 49.54
2020-07-09 50.57 46.84 49.85 48.57 1593400.0 48.57
2020-07-08 49.77 48.46 48.98 49.06 1148200.0 49.06
2020-07-07 50.97 48.65 50.8 49.01 1126100.0 49.01
2020-07-06 52.02 50.2 51.14 51.69 1209200.0 51.69
2020-07-02 52.81 50.1 52.81 50.25 1303900.0 50.25
2020-07-01 52.92 50.68 51.95 51.55 1755700.0 51.55
2020-06-30 53.61 51.64 53.39 52.57 1708100.0 52.57
2020-06-29 53.55 49.95 50.68 53.07 1533600.0 53.07
2020-06-26 52.31 48.78 51.88 49.83 2305200.0 49.83
2020-06-25 53.08 50.68 51.13 52.56 1824600.0 52.56
2020-06-24 54.26 51.08 54.26 51.75 1424800.0 51.75
2020-06-23 54.8 51.8 52.77 54.47 1784800.0 54.47
2020-06-22 51.65 49.64 50.35 51.6 1155600.0 51.6
2020-06-19 54.22 50.19 53.9 50.9 1466700.0 50.9
2020-06-18 53.62 51.1 52.0 53.22 1248900.0 53.22
2020-06-17 54.55 52.37 54.41 52.68 1363700.0 52.68
2020-06-16 57.9 54.08 56.5 54.72 1959200.0 54.72
2020-06-15 54.06 49.01 49.47 53.88 937400.0 53.88
2020-06-12 53.48 49.39 52.0 52.06 1355600.0 52.06
2020-06-11 52.12 49.64 51.36 49.95 1369500.0 49.95
2020-06-10 56.77 54.21 56.76 54.9 1413300.0 54.9
2020-06-09 59.83 56.81 59.42 56.97 1468600.0 56.97
2020-06-08 62.8 59.96 62.35 60.79 1384900.0 60.79
2020-06-05 62.94 59.75 60.0 61.19 1875900.0 61.19
2020-06-04 59.26 56.71 57.47 58.58 1532900.0 58.58
2020-06-03 58.64 54.31 54.84 57.98 1937600.0 57.98
2020-06-02 53.74 52.26 53.06 53.61 1063300.0 53.61
2020-06-01 53.84 51.57 52.05 52.98 1305100.0 52.98
2020-05-29 52.82 51.0 51.99 51.85 1282100.0 51.85
2020-05-28 56.02 51.67 55.95 52.01 1186400.0 52.01
2020-05-27 55.31 52.36 53.13 54.95 1727700.0 54.95
2020-05-26 52.75 50.88 52.5 51.04 952300.0 51.04
2020-05-22 51.01 49.74 50.68 50.35 1212300.0 50.35
2020-05-21 50.58 48.7 49.66 50.45 1062400.0 50.45
2020-05-20 50.5 49.03 49.28 49.96 1055100.0 49.96
2020-05-19 49.83 47.0 48.45 48.19 986700.0 48.19
2020-05-18 49.57 47.72 47.96 48.57 1877200.0 48.57
2020-05-15 45.55 43.39 43.39 45.48 912400.0 45.48
2020-05-14 44.68 41.68 42.25 43.94 1317300.0 43.94
2020-05-13 45.99 42.33 45.52 44.01 1637500.0 44.01
2020-05-12 49.19 46.03 49.02 46.05 1591600.0 46.05
2020-05-11 49.05 46.25 46.89 48.55 2374400.0 48.55
2020-05-08 48.25 46.79 47.19 47.58 1603800.0 47.58
2020-05-07 46.67 45.17 45.17 45.94 1553100.0 45.94
2020-05-06 45.23 43.16 44.44 44.35 1622000.0 44.35
2020-05-05 49.0 43.45 44.5 43.66 3600500.0 43.66
2020-05-04 46.48 42.81 43.5 46.32 2672600.0 46.32
2020-05-01 45.6 43.75 45.33 44.86 2081600.0 44.86
2020-04-30 49.52 46.91 48.81 47.09 1624100.0 47.09
2020-04-29 53.19 49.63 52.31 49.94 3293500.0 49.94
2020-04-28 52.96 48.89 51.44 49.81 2343600.0 49.81
2020-04-27 50.11 46.28 46.57 49.9 1412700.0 49.9
2020-04-24 47.34 45.42 46.62 45.87 1733800.0 45.87
2020-04-23 47.87 45.01 46.97 46.42 1855100.0 46.42
2020-04-22 47.88 45.26 46.09 46.26 1756500.0 46.26
2020-04-21 44.96 42.02 42.02 44.64 2242100.0 44.64
2020-04-20 47.28 43.34 44.95 43.47 2227900.0 43.47
2020-04-17 46.93 43.89 43.92 46.49 1745900.0 46.49
2020-04-16 42.28 39.82 41.48 42.11 1888600.0 42.11
2020-04-15 43.19 41.21 41.82 41.5 1601300.0 41.5
2020-04-14 46.85 43.9 45.8 43.94 1147500.0 43.94
2020-04-13 48.22 43.88 47.0 44.14 1554400.0 44.14
2020-04-09 49.69 45.83 47.11 46.98 2034700.0 46.98
2020-04-08 46.6 41.42 42.45 44.73 1831200.0 44.73
2020-04-07 48.0 40.56 46.54 41.64 2242700.0 41.64
2020-04-06 42.93 37.39 39.48 42.56 2441500.0 42.56
2020-04-03 35.5 33.21 34.74 35.26 2600200.0 35.26
2020-04-02 38.05 33.91 35.51 34.47 2107900.0 34.47
2020-04-01 39.63 35.5 39.27 36.22 1975100.0 36.22
2020-03-31 43.4 40.8 42.43 41.3 1467200.0 41.3
2020-03-30 43.31 40.03 41.26 42.22 916200.0 42.22
2020-03-27 44.05 40.74 42.5 41.89 1625100.0 41.89
2020-03-26 47.43 43.58 45.43 44.34 1790600.0 44.34
2020-03-25 50.63 43.28 45.81 45.01 3006700.0 45.01
2020-03-24 47.25 42.86 42.86 45.86 3047500.0 45.86
2020-03-23 39.66 33.12 35.53 39.35 2927800.0 39.35
2020-03-20 39.64 35.0 36.07 35.85 3648400.0 35.85
2020-03-19 35.4 27.55 29.91 34.7 2419600.0 34.7
2020-03-18 34.8 25.15 32.16 30.41 2541800.0 30.41
2020-03-17 38.67 33.27 37.93 35.12 3159000.0 35.12
2020-03-16 39.45 35.23 38.24 37.42 2490000.0 37.42
2020-03-13 45.28 41.02 43.49 44.18 2356800.0 44.18
2020-03-12 41.88 34.05 37.57 40.72 3128100.0 40.72
2020-03-11 48.09 41.48 47.52 42.05 1904600.0 42.05
2020-03-10 49.92 46.44 49.14 49.59 2031500.0 49.59
2020-03-09 51.53 47.26 49.82 48.04 1702400.0 47.68
2020-03-06 54.09 49.73 50.72 53.89 1572800.0 53.49
2020-03-05 57.43 51.4 56.67 52.02 2343600.0 51.63
2020-03-04 58.42 55.68 58.02 58.0 1482200.0 57.57
2020-03-03 60.77 57.06 59.23 57.14 1259600.0 56.71
2020-03-02 59.33 56.08 57.18 59.23 1746100.0 58.79
2020-02-28 57.63 55.08 56.95 56.22 2528200.0 55.8
2020-02-27 63.11 57.96 62.84 57.98 2118400.0 57.55
2020-02-26 67.24 63.84 66.39 64.02 1499400.0 63.54
2020-02-25 69.68 66.0 69.05 66.15 1276800.0 65.65
2020-02-24 70.67 68.63 69.13 68.67 1346100.0 68.16
2020-02-21 72.49 68.83 71.7 71.52 2990200.0 70.98
2020-02-20 66.59 64.75 64.75 66.35 1547400.0 65.85
2020-02-19 65.3 64.43 64.67 65.0 797400.0 64.51
2020-02-18 64.48 63.57 63.84 64.42 744800.0 63.94