Texas Roadhouse Inc (ROW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 148.00 | 152.25 | 147.90 | 152.25 | 152.25 | - |
| May 02, 2024 | 145.70 | 146.70 | 145.70 | 146.70 | 146.70 | - |
| Apr 30, 2024 | 148.00 | 150.65 | 148.00 | 150.40 | 150.40 | - |
| Apr 29, 2024 | 146.65 | 149.05 | 146.65 | 148.90 | 148.90 | - |
| Apr 26, 2024 | 147.25 | 147.40 | 147.15 | 147.40 | 147.40 | - |
| Apr 25, 2024 | 144.60 | 147.35 | 144.60 | 147.35 | 147.35 | - |
| Apr 24, 2024 | 146.95 | 147.30 | 146.80 | 147.00 | 147.00 | 100 |
| Apr 23, 2024 | 142.75 | 146.05 | 142.75 | 146.05 | 146.05 | - |
| Apr 22, 2024 | 141.65 | 142.25 | 141.65 | 142.25 | 142.25 | - |
| Apr 19, 2024 | 139.65 | 141.05 | 139.65 | 141.05 | 141.05 | - |
| Apr 18, 2024 | 139.90 | 141.45 | 139.90 | 141.05 | 141.05 | - |
| Apr 17, 2024 | 141.25 | 141.25 | 140.20 | 140.50 | 140.50 | - |
| Apr 16, 2024 | 140.45 | 141.60 | 138.80 | 141.60 | 141.60 | - |
| Apr 15, 2024 | 139.40 | 140.65 | 139.40 | 139.75 | 139.75 | - |
| Apr 12, 2024 | 138.40 | 138.85 | 138.40 | 138.85 | 138.85 | - |
| Apr 11, 2024 | 138.45 | 138.45 | 138.15 | 138.45 | 138.45 | - |
| Apr 10, 2024 | 136.95 | 139.35 | 136.95 | 138.40 | 138.40 | - |
| Apr 09, 2024 | 137.80 | 137.80 | 136.10 | 136.70 | 136.70 | - |
| Apr 08, 2024 | 137.80 | 138.30 | 137.80 | 138.10 | 138.10 | - |
| Apr 05, 2024 | 136.55 | 136.60 | 136.55 | 136.60 | 136.60 | 46 |
| Apr 04, 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
| Apr 03, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| Apr 02, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| Mar 28, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Mar 27, 2024 | 140.45 | 142.00 | 140.45 | 142.00 | 142.00 | - |
| Mar 26, 2024 | 139.85 | 140.55 | 139.85 | 140.20 | 140.20 | - |
| Mar 25, 2024 | 140.65 | 140.65 | 139.75 | 139.95 | 139.95 | - |
| Mar 22, 2024 | 141.25 | 141.45 | 141.10 | 141.40 | 141.40 | - |
| Mar 21, 2024 | 141.55 | 141.55 | 141.15 | 141.15 | 141.15 | - |
| Mar 20, 2024 | 140.95 | 142.25 | 140.95 | 141.30 | 141.30 | - |
| Mar 19, 2024 | 139.15 | 141.25 | 139.15 | 141.20 | 141.20 | - |
| Mar 18, 2024 | 140.20 | 140.20 | 139.30 | 139.60 | 139.60 | - |
| Mar 15, 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
| Mar 14, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Mar 13, 2024 | 137.75 | 142.40 | 137.75 | 141.20 | 141.20 | - |
| Mar 12, 2024 | 135.10 | 137.90 | 135.10 | 137.90 | 137.90 | - |
| Mar 12, 2024 | 0.61 Dividend | |||||
| Mar 11, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.24 | - |
| Mar 08, 2024 | 136.45 | 137.05 | 135.60 | 135.60 | 134.99 | - |
| Mar 07, 2024 | 137.55 | 139.15 | 136.85 | 137.25 | 136.63 | 150 |
| Mar 06, 2024 | 139.25 | 139.55 | 138.65 | 138.70 | 138.07 | - |
| Mar 05, 2024 | 136.60 | 139.60 | 136.60 | 139.60 | 138.97 | - |
| Mar 04, 2024 | 137.40 | 138.65 | 137.35 | 137.35 | 136.73 | - |
| Mar 01, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.38 | - |
| Feb 29, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 134.94 | - |
| Feb 28, 2024 | 137.45 | 137.45 | 137.20 | 137.20 | 136.58 | - |
| Feb 27, 2024 | 137.55 | 138.20 | 137.55 | 138.20 | 137.57 | - |
| Feb 26, 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 135.93 | - |
| Feb 23, 2024 | 136.95 | 137.45 | 136.95 | 137.45 | 136.83 | - |
| Feb 22, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.29 | - |
| Feb 21, 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.54 | - |
| Feb 20, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.03 | - |
| Feb 19, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.83 | - |
| Feb 16, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.71 | - |
| Feb 15, 2024 | 123.00 | 125.40 | 123.00 | 125.40 | 124.83 | - |
| Feb 14, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 122.99 | - |
| Feb 13, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.09 | - |
| Feb 12, 2024 | 124.15 | 125.10 | 124.15 | 124.60 | 124.04 | - |
| Feb 09, 2024 | 125.20 | 125.85 | 125.20 | 125.70 | 125.13 | - |
| Feb 08, 2024 | 122.45 | 125.50 | 122.45 | 125.50 | 124.93 | - |
| Feb 07, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 118.86 | - |
| Feb 06, 2024 | 119.25 | 120.20 | 119.25 | 120.15 | 119.61 | - |
| Feb 05, 2024 | 120.30 | 120.30 | 119.20 | 119.65 | 119.11 | - |
| Feb 02, 2024 | 118.80 | 120.25 | 118.80 | 120.25 | 119.71 | 26 |
| Feb 01, 2024 | 116.00 | 116.60 | 116.00 | 116.30 | 115.77 | - |
| Jan 31, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.33 | - |
| Jan 30, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.57 | - |
| Jan 29, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.34 | - |
| Jan 26, 2024 | 112.15 | 112.95 | 112.15 | 112.95 | 112.44 | - |
| Jan 25, 2024 | 112.25 | 113.40 | 112.25 | 113.40 | 112.89 | - |
| Jan 24, 2024 | 112.20 | 113.00 | 112.20 | 112.45 | 111.94 | - |
| Jan 23, 2024 | 110.90 | 112.15 | 110.90 | 112.15 | 111.64 | 15 |
| Jan 22, 2024 | 109.00 | 111.70 | 109.00 | 111.45 | 110.95 | - |
| Jan 19, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.05 | - |
| Jan 18, 2024 | 108.10 | 109.40 | 108.10 | 109.40 | 108.91 | - |
| Jan 17, 2024 | 107.35 | 109.50 | 107.35 | 108.55 | 108.06 | 1 |
| Jan 16, 2024 | 106.50 | 107.65 | 106.50 | 107.60 | 107.11 | - |
| Jan 15, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.02 | - |
| Jan 12, 2024 | 107.60 | 107.60 | 106.50 | 106.50 | 106.02 | - |
| Jan 11, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.91 | - |
| Jan 10, 2024 | 109.25 | 109.50 | 109.25 | 109.50 | 109.00 | - |
| Jan 09, 2024 | 109.15 | 109.15 | 108.45 | 108.45 | 107.96 | - |
| Jan 08, 2024 | 107.45 | 108.50 | 107.40 | 108.50 | 108.01 | - |
| Jan 05, 2024 | 107.20 | 108.45 | 107.20 | 108.45 | 107.96 | - |
| Jan 04, 2024 | 106.25 | 107.80 | 106.25 | 107.55 | 107.06 | - |
| Jan 03, 2024 | 108.25 | 108.35 | 106.70 | 106.70 | 106.22 | - |
| Jan 02, 2024 | 110.35 | 110.35 | 109.30 | 109.30 | 108.81 | - |
| Dec 29, 2023 | 110.30 | 110.30 | 110.30 | 110.30 | 109.80 | - |
| Dec 28, 2023 | 110.90 | 110.90 | 110.90 | 110.90 | 110.40 | - |
| Dec 27, 2023 | 111.15 | 111.35 | 111.10 | 111.15 | 110.65 | 45 |
| Dec 22, 2023 | 107.85 | 107.85 | 107.85 | 107.85 | 107.36 | - |
| Dec 21, 2023 | 108.05 | 108.05 | 108.05 | 108.05 | 107.56 | - |
| Dec 20, 2023 | 108.85 | 108.85 | 108.85 | 108.85 | 108.36 | - |
| Dec 19, 2023 | 107.15 | 107.15 | 107.15 | 107.15 | 106.67 | - |
| Dec 18, 2023 | 105.90 | 107.60 | 105.90 | 107.60 | 107.11 | - |
| Dec 15, 2023 | 104.60 | 106.25 | 104.60 | 106.25 | 105.77 | - |
| Dec 14, 2023 | 106.70 | 106.70 | 103.55 | 103.55 | 103.08 | - |
| Dec 13, 2023 | 106.40 | 106.75 | 106.40 | 106.65 | 106.17 | - |
| Dec 12, 2023 | 106.30 | 106.80 | 106.30 | 106.50 | 106.02 | - |
| Dec 11, 2023 | 104.75 | 106.60 | 104.75 | 106.60 | 106.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.