Texas Roadhouse Inc (TXRH) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 191.71 | 194.19 | 190.87 | 190.88 | -0.36% | 784,000 |
| 2026-09-01 | 192.69 | 196.76 | 191.26 | 191.57 | -2.06% | 916,200 |
| 2026-08-31 | 198.08 | 199.90 | 194.79 | 195.60 | -2.26% | 572,200 |
| 2026-08-28 | 200.12 | 200.12 | 200.12 | 200.12 | +0.00% | 0 |
| 2026-08-27 | 201.80 | 204.41 | 199.66 | 200.12 | -1.84% | 633,700 |
| 2026-08-26 | 203.76 | 205.19 | 201.39 | 203.88 | +0.30% | 443,300 |
| 2026-08-25 | 205.25 | 205.35 | 202.26 | 203.28 | -0.98% | 715,300 |
| 2026-08-24 | 203.90 | 206.66 | 200.10 | 205.29 | +0.40% | 614,500 |
| 2026-08-21 | 200.32 | 204.53 | 200.14 | 204.48 | +1.64% | 643,300 |
| 2026-08-20 | 201.16 | 202.60 | 199.97 | 201.19 | -0.86% | 663,000 |
| 2026-08-19 | 204.35 | 208.00 | 202.74 | 202.93 | -0.23% | 679,100 |
| 2026-08-18 | 203.86 | 206.70 | 203.14 | 203.39 | -0.49% | 518,000 |
| 2026-08-17 | 205.41 | 206.90 | 202.95 | 204.40 | -1.30% | 705,400 |
| 2026-08-14 | 207.79 | 207.81 | 205.83 | 207.10 | +0.04% | 662,900 |
| 2026-08-13 | 216.19 | 216.30 | 206.72 | 207.01 | -3.39% | 738,200 |
| 2026-08-12 | 209.49 | 215.03 | 207.58 | 214.28 | +2.13% | 664,700 |
| 2026-08-11 | 207.78 | 213.19 | 206.05 | 209.82 | +1.14% | 805,300 |
| 2026-08-10 | 207.42 | 211.74 | 204.87 | 207.46 | -0.26% | 1,261,500 |
| 2026-08-07 | 204.62 | 209.55 | 204.48 | 208.00 | -0.08% | 1,674,000 |
| 2026-08-06 | 209.56 | 210.68 | 207.49 | 208.17 | -0.16% | 1,474,200 |
| 2026-08-05 | 209.86 | 210.94 | 207.46 | 208.50 | +0.12% | 986,100 |
| 2026-08-04 | 209.43 | 211.38 | 207.30 | 208.24 | -1.15% | 825,100 |
| 2026-08-03 | 209.24 | 213.26 | 207.06 | 210.67 | +2.55% | 838,700 |
| 2026-07-31 | 208.22 | 208.56 | 205.07 | 205.44 | -1.34% | 492,500 |
| 2026-07-30 | 207.66 | 210.24 | 205.80 | 208.22 | -0.45% | 831,400 |
| 2026-07-29 | 204.13 | 210.24 | 203.69 | 209.16 | +2.14% | 982,400 |
| 2026-07-28 | 204.60 | 205.50 | 202.60 | 204.78 | +1.86% | 678,100 |
| 2026-07-27 | 198.49 | 201.69 | 196.29 | 201.04 | +4.02% | 914,400 |
| 2026-07-24 | 191.52 | 195.43 | 190.40 | 193.27 | +1.26% | 799,900 |
| 2026-07-23 | 190.66 | 193.01 | 189.00 | 190.86 | -0.30% | 622,200 |
| 2026-07-22 | 193.79 | 194.96 | 189.16 | 191.43 | -1.48% | 708,400 |
| 2026-07-21 | 195.25 | 195.99 | 193.17 | 194.31 | -0.99% | 655,100 |
| 2026-07-20 | 197.39 | 199.86 | 195.49 | 196.26 | -0.39% | 1,025,000 |
| 2026-07-17 | 199.15 | 200.11 | 195.46 | 197.03 | -0.26% | 1,184,500 |
| 2026-07-16 | 191.86 | 197.91 | 190.95 | 197.55 | +4.05% | 822,200 |
| 2026-07-15 | 187.34 | 193.29 | 187.00 | 189.86 | +0.41% | 784,400 |
| 2026-07-14 | 193.63 | 193.63 | 188.48 | 189.09 | -1.53% | 653,600 |
| 2026-07-13 | 191.97 | 193.57 | 190.55 | 192.03 | +1.34% | 827,800 |
| 2026-07-10 | 187.49 | 191.15 | 187.49 | 189.50 | +1.32% | 808,800 |
| 2026-07-09 | 182.90 | 189.21 | 182.37 | 187.04 | +2.95% | 814,100 |
| 2026-07-08 | 186.40 | 186.40 | 181.48 | 181.68 | -2.86% | 934,000 |
| 2026-07-07 | 186.29 | 189.29 | 184.81 | 187.03 | +0.55% | 793,300 |
| 2026-07-06 | 191.51 | 192.58 | 185.76 | 186.01 | -4.26% | 1,155,400 |
| 2026-07-02 | 192.53 | 194.31 | 188.37 | 194.28 | +1.46% | 873,500 |
| 2026-07-01 | 194.19 | 194.19 | 191.06 | 191.48 | -0.91% | 846,700 |
| 2026-06-30 | 192.53 | 194.62 | 191.76 | 193.23 | -0.31% | 768,500 |
| 2026-06-29 | 195.24 | 195.38 | 190.80 | 193.84 | -1.40% | 1,402,100 |
| 2026-06-26 | 191.02 | 196.86 | 190.51 | 196.59 | +3.14% | 2,789,400 |
| 2026-06-25 | 187.14 | 195.21 | 186.88 | 190.61 | +1.92% | 1,389,200 |
| 2026-06-24 | 180.73 | 187.45 | 180.08 | 187.02 | +3.91% | 1,014,000 |
| 2026-06-23 | 179.55 | 181.86 | 178.04 | 179.99 | +0.12% | 1,202,100 |
| 2026-06-22 | 179.26 | 184.61 | 178.01 | 179.77 | +1.14% | 1,457,900 |
| 2026-06-18 | 175.18 | 181.32 | 174.78 | 177.75 | +2.43% | 1,797,700 |
| 2026-06-17 | 167.39 | 176.18 | 167.01 | 173.54 | +3.16% | 1,239,900 |
| 2026-06-16 | 167.42 | 169.89 | 166.17 | 168.23 | +0.41% | 1,303,500 |
| 2026-06-15 | 166.51 | 170.49 | 165.17 | 167.54 | -0.19% | 1,570,100 |
| 2026-06-12 | 168.97 | 170.28 | 166.05 | 167.86 | +0.10% | 729,400 |
| 2026-06-11 | 164.25 | 168.53 | 163.60 | 167.70 | +2.11% | 942,200 |
| 2026-06-10 | 164.00 | 168.10 | 162.83 | 164.24 | +0.15% | 955,500 |
| 2026-06-09 | 166.92 | 169.25 | 163.46 | 164.00 | -2.25% | 1,139,800 |
| 2026-06-08 | 169.48 | 170.12 | 165.46 | 167.78 | -1.57% | 899,700 |
| 2026-06-05 | 163.61 | 170.83 | 162.75 | 170.46 | +5.68% | 1,397,800 |
| 2026-06-04 | 168.05 | 168.53 | 160.00 | 161.30 | -2.94% | 1,926,100 |
| 2026-06-03 | 170.94 | 172.63 | 163.33 | 166.19 | -2.78% | 1,398,400 |
| 2026-06-02 | 172.57 | 172.57 | 169.06 | 170.94 | -2.54% | 503,900 |
| 2026-06-01 | 179.85 | 181.11 | 175.00 | 175.40 | -2.89% | 1,091,900 |
| 2026-05-29 | 179.75 | 185.58 | 178.99 | 180.62 | +0.15% | 945,100 |
| 2026-05-28 | 180.24 | 182.68 | 179.04 | 180.35 | -0.63% | 959,200 |
| 2026-05-27 | 184.21 | 184.90 | 179.63 | 181.49 | -0.39% | 1,059,000 |
| 2026-05-26 | 179.22 | 182.39 | 177.58 | 182.20 | +2.61% | 1,424,400 |
| 2026-05-22 | 178.03 | 179.18 | 175.71 | 177.57 | -0.27% | 718,700 |
| 2026-05-21 | 177.52 | 180.50 | 174.86 | 178.05 | -0.16% | 855,700 |
| 2026-05-20 | 173.82 | 179.58 | 170.41 | 178.34 | +2.60% | 1,622,500 |
| 2026-05-19 | 177.23 | 177.75 | 173.69 | 173.82 | -1.87% | 1,401,400 |
| 2026-05-18 | 176.59 | 178.50 | 176.02 | 177.14 | -0.47% | 995,000 |
| 2026-05-15 | 179.32 | 181.97 | 176.35 | 177.97 | +0.51% | 967,200 |
| 2026-05-14 | 180.29 | 180.34 | 176.85 | 177.06 | -1.25% | 1,146,200 |
| 2026-05-13 | 183.45 | 183.45 | 176.52 | 179.30 | -2.33% | 1,423,700 |
| 2026-05-12 | 184.35 | 185.10 | 180.70 | 183.57 | +0.02% | 1,355,800 |
| 2026-05-11 | 177.40 | 183.73 | 176.94 | 183.54 | +3.47% | 2,263,700 |
| 2026-05-08 | 171.95 | 183.52 | 171.00 | 177.38 | +12.32% | 2,907,200 |
| 2026-05-07 | 158.35 | 160.41 | 155.89 | 157.93 | -1.10% | 2,227,700 |
| 2026-05-06 | 160.99 | 162.02 | 158.04 | 159.69 | +1.05% | 1,192,900 |
| 2026-05-05 | 155.75 | 158.73 | 155.22 | 158.03 | +1.38% | 697,000 |
| 2026-05-04 | 158.32 | 159.36 | 153.83 | 155.88 | -1.52% | 1,081,100 |
| 2026-05-01 | 160.87 | 162.01 | 157.50 | 158.29 | -1.68% | 1,288,500 |
| 2026-04-30 | 160.40 | 162.59 | 160.01 | 160.99 | +0.73% | 1,064,900 |
| 2026-04-29 | 158.19 | 161.25 | 158.08 | 159.82 | +0.95% | 1,254,600 |
| 2026-04-28 | 158.26 | 159.99 | 157.08 | 158.31 | +0.28% | 1,053,700 |
| 2026-04-27 | 159.64 | 160.26 | 156.92 | 157.87 | -1.20% | 1,394,800 |
| 2026-04-24 | 160.46 | 161.57 | 159.08 | 159.78 | -0.41% | 1,119,800 |
| 2026-04-23 | 158.69 | 160.98 | 158.12 | 160.44 | +1.45% | 921,300 |
| 2026-04-22 | 161.19 | 161.69 | 157.36 | 158.15 | -1.80% | 911,200 |
| 2026-04-21 | 163.78 | 164.22 | 160.05 | 161.05 | -1.68% | 770,700 |
| 2026-04-20 | 163.61 | 164.41 | 162.42 | 163.80 | -0.78% | 897,700 |
| 2026-04-17 | 162.00 | 167.54 | 161.85 | 165.08 | +3.21% | 1,212,200 |
| 2026-04-16 | 161.95 | 162.68 | 159.01 | 159.95 | -1.89% | 1,218,300 |
| 2026-04-15 | 163.01 | 164.81 | 162.29 | 163.03 | -0.77% | 1,029,700 |
| 2026-04-14 | 162.40 | 164.72 | 162.12 | 164.29 | +1.11% | 751,600 |
| 2026-04-13 | 163.32 | 163.32 | 159.80 | 162.48 | -0.74% | 1,134,300 |
| 2026-04-10 | 164.74 | 165.49 | 162.83 | 163.69 | -0.54% | 752,100 |
| 2026-04-09 | 165.07 | 166.33 | 163.51 | 164.58 | -1.32% | 966,300 |
| 2026-04-08 | 166.60 | 169.10 | 166.05 | 166.78 | +4.28% | 1,134,900 |
| 2026-04-07 | 163.07 | 163.28 | 159.75 | 159.94 | -2.05% | 1,277,200 |
| 2026-04-06 | 162.29 | 163.94 | 161.33 | 163.28 | +0.18% | 1,004,600 |
| 2026-04-02 | 160.19 | 163.26 | 157.13 | 162.98 | +0.57% | 979,900 |
| 2026-04-01 | 165.14 | 166.32 | 161.84 | 162.06 | -1.87% | 1,059,200 |
| 2026-03-31 | 164.17 | 167.18 | 162.50 | 165.14 | +1.74% | 1,034,300 |
| 2026-03-30 | 161.09 | 163.50 | 159.99 | 162.32 | +1.34% | 1,182,200 |
| 2026-03-27 | 165.39 | 166.03 | 158.89 | 160.18 | -3.71% | 1,105,800 |
| 2026-03-26 | 168.66 | 170.21 | 165.92 | 166.35 | -1.61% | 711,100 |
| 2026-03-25 | 168.44 | 169.52 | 164.96 | 169.08 | +0.69% | 967,700 |
| 2026-03-24 | 165.07 | 168.74 | 164.51 | 167.92 | +0.43% | 920,900 |
| 2026-03-23 | 173.61 | 174.44 | 166.29 | 167.20 | -2.16% | 1,529,300 |
| 2026-03-20 | 171.77 | 172.76 | 169.67 | 170.89 | -0.43% | 1,865,300 |
| 2026-03-19 | 167.01 | 172.25 | 167.00 | 171.63 | +1.80% | 1,453,400 |
| 2026-03-18 | 169.47 | 169.93 | 166.37 | 168.60 | -1.37% | 729,200 |
| 2026-03-17 | 171.59 | 173.15 | 170.81 | 170.94 | -0.17% | 492,500 |
| 2026-03-16 | 171.42 | 172.25 | 170.58 | 171.23 | +0.58% | 682,600 |
| 2026-03-13 | 171.71 | 173.88 | 169.17 | 170.24 | +0.47% | 587,900 |
| 2026-03-12 | 170.76 | 171.09 | 168.41 | 169.44 | -1.56% | 931,100 |
| 2026-03-11 | 172.14 | 173.16 | 170.75 | 172.12 | -0.01% | 518,500 |
| 2026-03-10 | 171.00 | 174.22 | 170.63 | 172.14 | -0.21% | 779,400 |
| 2026-03-09 | 169.03 | 172.76 | 164.71 | 172.50 | +0.56% | 1,242,600 |
| 2026-03-06 | 173.01 | 173.01 | 167.34 | 171.54 | -2.00% | 1,064,600 |
| 2026-03-05 | 178.18 | 180.02 | 174.83 | 175.04 | -2.05% | 929,100 |
| 2026-03-04 | 181.78 | 182.61 | 178.07 | 178.70 | -1.40% | 1,055,600 |
| 2026-03-03 | 177.53 | 181.87 | 176.15 | 181.23 | +0.58% | 637,900 |
| 2026-03-02 | 181.22 | 181.22 | 177.90 | 180.19 | -1.47% | 639,500 |
| 2026-02-27 | 183.11 | 183.11 | 177.90 | 182.87 | -0.81% | 855,400 |
| 2026-02-26 | 182.70 | 185.50 | 181.50 | 184.37 | +1.42% | 881,300 |
| 2026-02-25 | 180.69 | 181.89 | 179.54 | 181.78 | +0.60% | 963,200 |
| 2026-02-24 | 177.93 | 180.90 | 177.21 | 180.69 | +1.55% | 916,300 |
| 2026-02-23 | 177.14 | 179.06 | 173.06 | 177.93 | -0.50% | 1,031,200 |
| 2026-02-20 | 186.84 | 188.90 | 176.11 | 178.82 | -2.03% | 2,841,500 |
| 2026-02-19 | 184.11 | 186.51 | 182.05 | 182.53 | -2.32% | 2,452,800 |
| 2026-02-18 | 186.77 | 190.66 | 186.76 | 186.87 | -0.02% | 1,467,400 |
| 2026-02-17 | 183.61 | 187.00 | 180.95 | 186.90 | +3.32% | 1,102,200 |
| 2026-02-13 | 181.73 | 183.50 | 179.48 | 180.90 | -0.56% | 1,043,600 |
| 2026-02-12 | 185.50 | 188.00 | 180.49 | 181.92 | -0.79% | 1,271,100 |
| 2026-02-11 | 183.63 | 184.66 | 181.53 | 183.37 | +0.38% | 823,500 |
| 2026-02-10 | 183.66 | 186.72 | 182.45 | 182.68 | -2.66% | 933,900 |
| 2026-02-09 | 191.58 | 192.00 | 187.00 | 187.67 | -1.73% | 663,100 |
| 2026-02-06 | 185.94 | 191.51 | 184.89 | 190.97 | +2.69% | 1,086,100 |
| 2026-02-05 | 186.94 | 190.00 | 184.91 | 185.96 | +0.26% | 570,500 |
| 2026-02-04 | 185.00 | 187.88 | 184.79 | 185.48 | +0.65% | 757,400 |
| 2026-02-03 | 181.79 | 184.90 | 178.78 | 184.29 | +0.93% | 676,300 |
| 2026-02-02 | 181.10 | 183.28 | 178.35 | 182.60 | +1.52% | 877,200 |
| 2026-01-30 | 183.74 | 183.78 | 178.16 | 179.86 | -2.26% | 983,000 |
| 2026-01-29 | 181.91 | 184.80 | 180.53 | 184.02 | +1.25% | 623,100 |
| 2026-01-28 | 188.28 | 189.86 | 180.71 | 181.75 | -1.74% | 735,600 |
| 2026-01-27 | 185.62 | 188.53 | 184.53 | 184.96 | -0.63% | 657,100 |
| 2026-01-26 | 188.69 | 190.10 | 184.32 | 186.14 | -2.37% | 1,122,200 |
| 2026-01-23 | 190.87 | 192.66 | 189.40 | 190.65 | -0.31% | 733,500 |
| 2026-01-22 | 192.84 | 195.00 | 191.04 | 191.25 | -0.06% | 724,400 |
| 2026-01-21 | 194.77 | 195.62 | 189.19 | 191.36 | -1.74% | 955,600 |
| 2026-01-20 | 194.33 | 197.00 | 192.11 | 194.75 | +0.13% | 1,142,400 |
| 2026-01-16 | 193.01 | 194.92 | 191.72 | 194.49 | +0.46% | 877,000 |
| 2026-01-15 | 189.66 | 193.81 | 189.51 | 193.60 | +2.39% | 1,036,400 |
| 2026-01-14 | 187.97 | 189.82 | 186.90 | 189.09 | -0.34% | 830,700 |
| 2026-01-13 | 186.05 | 189.88 | 185.12 | 189.74 | +0.91% | 1,116,400 |
| 2026-01-12 | 182.63 | 188.21 | 180.73 | 188.03 | +2.66% | 1,529,400 |
| 2026-01-09 | 180.00 | 183.40 | 180.00 | 183.15 | +1.43% | 719,400 |
| 2026-01-08 | 179.70 | 181.62 | 178.56 | 180.57 | -0.12% | 839,700 |
| 2026-01-07 | 178.08 | 182.91 | 177.86 | 180.79 | +1.59% | 1,255,000 |
| 2026-01-06 | 173.72 | 179.65 | 173.24 | 177.96 | +2.09% | 927,900 |
| 2026-01-05 | 171.22 | 176.98 | 171.13 | 174.32 | +1.73% | 1,004,500 |
| 2026-01-02 | 165.74 | 171.45 | 165.74 | 171.36 | +3.23% | 664,300 |
| 2025-12-31 | 167.00 | 168.11 | 165.85 | 166.00 | -0.84% | 594,900 |
| 2025-12-30 | 167.32 | 168.28 | 166.77 | 167.40 | -0.49% | 591,900 |
| 2025-12-29 | 169.67 | 170.33 | 167.69 | 168.22 | -1.48% | 647,200 |
| 2025-12-26 | 170.62 | 170.94 | 169.37 | 170.75 | -0.03% | 538,900 |
| 2025-12-24 | 167.74 | 171.19 | 167.26 | 170.80 | +2.17% | 450,200 |
| 2025-12-23 | 172.80 | 173.25 | 166.41 | 167.17 | -3.75% | 930,300 |
| 2025-12-22 | 175.46 | 176.49 | 173.53 | 173.69 | -1.18% | 1,137,500 |
| 2025-12-19 | 174.79 | 176.50 | 174.17 | 175.77 | +0.87% | 1,894,800 |
| 2025-12-18 | 173.23 | 174.95 | 171.97 | 174.25 | +1.60% | 1,260,800 |
| 2025-12-17 | 169.87 | 172.19 | 168.50 | 171.51 | +3.45% | 1,145,100 |
| 2025-12-16 | 168.75 | 170.55 | 165.10 | 165.79 | -2.31% | 776,300 |
| 2025-12-15 | 168.32 | 169.91 | 167.61 | 169.71 | +0.87% | 732,000 |
| 2025-12-12 | 168.31 | 170.80 | 167.40 | 168.24 | +0.53% | 646,400 |
| 2025-12-11 | 166.21 | 169.12 | 166.21 | 167.36 | +0.69% | 591,100 |
| 2025-12-10 | 164.95 | 167.09 | 164.51 | 166.21 | +0.76% | 870,700 |
| 2025-12-09 | 165.17 | 166.75 | 164.56 | 164.95 | -0.06% | 702,300 |
| 2025-12-08 | 166.72 | 167.45 | 164.66 | 165.05 | -0.73% | 636,700 |
| 2025-12-05 | 167.39 | 168.67 | 165.75 | 166.27 | -0.51% | 867,200 |
| 2025-12-04 | 169.50 | 169.69 | 166.18 | 167.13 | -1.11% | 685,600 |
| 2025-12-03 | 169.42 | 170.70 | 168.00 | 169.00 | -0.54% | 835,400 |
| 2025-12-02 | 170.73 | 170.77 | 168.05 | 169.92 | -0.58% | 752,900 |
| 2025-12-01 | 174.02 | 174.50 | 170.28 | 170.91 | -2.48% | 1,128,300 |
| 2025-11-28 | 176.76 | 177.58 | 175.22 | 175.25 | -0.83% | 363,200 |
| 2025-11-26 | 174.91 | 178.68 | 174.91 | 176.71 | +0.72% | 795,900 |
| 2025-11-25 | 171.35 | 175.57 | 171.01 | 175.45 | +2.78% | 935,900 |
| 2025-11-24 | 173.26 | 173.35 | 169.70 | 170.71 | -1.57% | 865,800 |
| 2025-11-21 | 168.46 | 174.35 | 167.31 | 173.43 | +4.31% | 1,253,800 |
| 2025-11-20 | 167.42 | 169.41 | 165.70 | 166.26 | -0.56% | 782,200 |
| 2025-11-19 | 171.02 | 171.55 | 167.14 | 167.20 | -2.22% | 799,700 |
| 2025-11-18 | 168.25 | 171.63 | 168.25 | 170.99 | +0.75% | 862,400 |
| 2025-11-17 | 168.18 | 171.40 | 166.85 | 169.71 | +1.41% | 1,421,100 |
| 2025-11-14 | 166.64 | 168.12 | 165.73 | 167.35 | -0.45% | 741,500 |
| 2025-11-13 | 166.94 | 169.79 | 166.77 | 168.10 | +0.30% | 985,700 |
| 2025-11-12 | 163.67 | 169.03 | 163.40 | 167.59 | +2.20% | 1,213,700 |
| 2025-11-11 | 161.36 | 164.44 | 160.00 | 163.98 | +1.38% | 1,068,800 |
| 2025-11-10 | 167.16 | 168.04 | 160.19 | 161.74 | -1.99% | 1,297,700 |
| 2025-11-07 | 156.24 | 165.48 | 156.00 | 165.03 | +2.68% | 2,598,000 |
| 2025-11-06 | 165.47 | 165.77 | 160.22 | 160.73 | -3.03% | 1,706,700 |
| 2025-11-05 | 161.99 | 167.02 | 161.30 | 165.76 | +2.20% | 2,062,600 |
| 2025-11-04 | 160.00 | 162.88 | 159.00 | 162.19 | +0.71% | 1,526,200 |
| 2025-11-03 | 163.19 | 163.27 | 160.18 | 161.04 | -1.55% | 1,396,700 |
| 2025-10-31 | 165.52 | 166.25 | 162.59 | 163.58 | -1.11% | 1,083,000 |
| 2025-10-30 | 168.26 | 168.56 | 161.96 | 165.42 | -3.16% | 1,358,000 |
| 2025-10-29 | 171.28 | 172.46 | 168.00 | 170.82 | -1.01% | 700,900 |
| 2025-10-28 | 175.46 | 175.46 | 172.00 | 172.56 | -1.00% | 589,600 |
| 2025-10-27 | 176.68 | 176.92 | 174.21 | 174.31 | -0.70% | 726,700 |
| 2025-10-24 | 176.37 | 177.03 | 173.77 | 175.54 | -0.48% | 904,800 |
| 2025-10-23 | 177.40 | 177.77 | 175.00 | 176.39 | -1.34% | 723,700 |
| 2025-10-22 | 177.87 | 179.29 | 176.87 | 178.78 | +0.42% | 889,800 |
| 2025-10-21 | 179.22 | 180.39 | 176.92 | 178.03 | -0.58% | 876,200 |
| 2025-10-20 | 177.72 | 179.18 | 176.16 | 179.07 | +0.90% | 674,100 |
| 2025-10-17 | 173.80 | 181.00 | 173.53 | 177.48 | +2.74% | 1,816,800 |
| 2025-10-16 | 172.47 | 173.14 | 170.82 | 172.74 | +0.12% | 664,200 |
| 2025-10-15 | 170.00 | 174.00 | 170.00 | 172.53 | +1.59% | 681,800 |
| 2025-10-14 | 171.15 | 171.89 | 169.63 | 169.83 | -1.24% | 1,563,800 |
| 2025-10-13 | 164.92 | 172.63 | 163.52 | 171.96 | +5.28% | 1,577,600 |
| 2025-10-10 | 167.54 | 168.52 | 163.25 | 163.33 | -2.63% | 1,021,700 |
| 2025-10-09 | 165.92 | 168.86 | 165.89 | 167.75 | +1.13% | 868,600 |
| 2025-10-08 | 166.75 | 167.54 | 164.63 | 165.87 | -0.41% | 1,091,500 |
| 2025-10-07 | 166.02 | 167.35 | 164.42 | 166.56 | -0.33% | 974,800 |
| 2025-10-06 | 166.30 | 167.60 | 164.91 | 167.11 | +0.37% | 969,000 |
| 2025-10-03 | 164.53 | 166.92 | 163.97 | 166.49 | +0.87% | 872,600 |
| 2025-10-02 | 162.39 | 165.88 | 162.39 | 165.06 | +1.38% | 989,000 |
| 2025-10-01 | 165.26 | 166.13 | 160.63 | 162.81 | -2.01% | 1,436,000 |
| 2025-09-30 | 166.00 | 166.44 | 164.64 | 166.15 | -0.37% | 1,370,300 |
| 2025-09-29 | 163.15 | 166.86 | 162.88 | 166.76 | +2.60% | 1,499,300 |
| 2025-09-26 | 163.71 | 164.00 | 160.93 | 162.53 | -0.29% | 1,241,000 |
| 2025-09-25 | 161.82 | 164.02 | 160.68 | 163.01 | +0.78% | 1,288,500 |
| 2025-09-24 | 159.50 | 161.90 | 159.50 | 161.75 | +1.32% | 1,304,200 |
| 2025-09-23 | 159.27 | 159.93 | 157.94 | 159.64 | +0.05% | 1,195,800 |
| 2025-09-22 | 158.10 | 160.20 | 158.05 | 159.56 | +0.83% | 1,111,200 |
| 2025-09-19 | 160.80 | 160.80 | 157.48 | 158.24 | -0.96% | 2,097,000 |
| 2025-09-18 | 163.50 | 163.50 | 158.35 | 159.78 | -2.75% | 1,676,800 |
| 2025-09-17 | 165.65 | 166.58 | 163.65 | 164.30 | -0.79% | 1,057,900 |
| 2025-09-16 | 165.04 | 166.00 | 163.26 | 165.61 | +0.28% | 1,126,600 |
| 2025-09-15 | 167.26 | 168.42 | 165.03 | 165.14 | -0.93% | 926,900 |
| 2025-09-12 | 167.81 | 167.81 | 165.88 | 166.69 | -0.28% | 874,300 |
| 2025-09-11 | 166.28 | 168.22 | 165.46 | 167.16 | +0.65% | 842,900 |
| 2025-09-10 | 167.80 | 167.80 | 163.89 | 166.08 | -1.21% | 1,119,400 |
| 2025-09-09 | 167.08 | 168.61 | 165.99 | 168.12 | +0.38% | 1,284,600 |
| 2025-09-08 | 168.51 | 168.83 | 166.92 | 167.48 | -0.81% | 1,078,500 |
| 2025-09-05 | 169.00 | 170.69 | 167.84 | 168.85 | -0.31% | 1,073,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+15.59%). Schwächster Monat: Mär (-8.20%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Texas Roadhouse Inc (TXRH)?
190.88 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TXRH?
216.30 im Hoch und 153.83 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Texas Roadhouse Inc?
Historisch war der stärkste Kalendermonat von TXRH der Mai (Durchschnitt +15.59%), der schwächste der Mär (Durchschnitt -8.20%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.