Texas RoadHouse Inc (TXRH)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
860.613 |
0,00%
|
174,25
|
170,65
|
175,55
|
171,71
|
28/06/2024 |
860.613 |
-1,36%
|
174,25
|
170,65
|
175,55
|
171,71
|
27/06/2024 |
429.368 |
1,19%
|
172,34
|
171,92
|
174,25
|
174,07
|
26/06/2024 |
249.109 |
0,21%
|
170,82
|
170,00
|
172,14
|
172,02
|
25/06/2024 |
213.983 |
0,47%
|
171,28
|
170,97
|
173,05
|
171,66
|
24/06/2024 |
250.484 |
0,26%
|
170,41
|
169,24
|
171,26
|
170,86
|
21/06/2024 |
1.025.934 |
0,62%
|
169,67
|
167,19
|
170,46
|
170,41
|
20/06/2024 |
395.400 |
-0,39%
|
170,98
|
167,40
|
171,05
|
169,36
|
19/06/2024 |
340.421 |
0,00%
|
171,59
|
169,56
|
171,82
|
170,03
|
18/06/2024 |
340.421 |
1,55%
|
171,59
|
169,56
|
171,82
|
170,03
|
17/06/2024 |
602.691 |
2,50%
|
168,00
|
167,53
|
171,74
|
171,62
|
14/06/2024 |
504.582 |
-2,17%
|
169,89
|
167,03
|
170,15
|
167,43
|
13/06/2024 |
403.525 |
-0,33%
|
169,97
|
170,66
|
172,49
|
171,14
|
12/06/2024 |
689.337 |
1,65%
|
169,97
|
169,74
|
173,76
|
171,71
|
11/06/2024 |
393.266 |
-0,12%
|
169,61
|
167,99
|
170,16
|
169,54
|
10/06/2024 |
744.971 |
1,08%
|
167,81
|
166,57
|
169,90
|
169,75
|
07/06/2024 |
306.732 |
-1,31%
|
169,89
|
167,81
|
170,86
|
167,93
|
06/06/2024 |
375.892 |
-0,53%
|
170,03
|
168,91
|
170,73
|
170,16
|
05/06/2024 |
322.754 |
1,25%
|
170,03
|
167,70
|
171,82
|
171,06
|
04/06/2024 |
483.573 |
-0,28%
|
172,05
|
166,03
|
170,59
|
168,95
|
03/06/2024 |
661.541 |
-1,88%
|
172,05
|
167,2703
|
172,695
|
169,43
|
31/05/2024 |
548.150 |
0,16%
|
170,59
|
169,6511
|
174,05
|
172,67
|
30/05/2024 |
512.012 |
2,23%
|
170,59
|
169,01
|
172,56
|
172,39
|
29/05/2024 |
536.602 |
-2,02%
|
170,59
|
168,14
|
171,045
|
168,63
|
28/05/2024 |
681.570 |
1,99%
|
167,20
|
169,51
|
173,21
|
172,11
|
27/05/2024 |
249.466 |
0,00%
|
167,20
|
167,19
|
169,35
|
168,75
|
24/05/2024 |
249.466 |
0,93%
|
167,20
|
167,19
|
169,35
|
168,75
|
23/05/2024 |
296.028 |
-0,50%
|
168,02
|
165,10
|
167,77
|
166,37
|
22/05/2024 |
367.572 |
-0,35%
|
168,02
|
166,5109
|
168,71
|
167,20
|
21/05/2024 |
332.740 |
-0,36%
|
168,25
|
167,215
|
169,15
|
167,79
|
20/05/2024 |
414.866 |
-0,74%
|
169,64
|
167,74
|
169,975
|
168,39
|
17/05/2024 |
352.698 |
0,39%
|
168,24
|
168,54
|
170,345
|
169,64
|
16/05/2024 |
422.864 |
0,29%
|
168,24
|
168,50
|
170,68
|
168,98
|
15/05/2024 |
461.823 |
0,36%
|
168,24
|
166,94
|
169,10
|
168,49
|
14/05/2024 |
427.486 |
1,43%
|
166,37
|
165,705
|
168,26
|
167,89
|
13/05/2024 |
487.161 |
-1,02%
|
166,37
|
164,71
|
166,845
|
165,52
|
10/05/2024 |
357.313 |
0,44%
|
165,00
|
166,63
|
168,6375
|
167,22
|
09/05/2024 |
406.330 |
0,59%
|
165,00
|
164,68
|
167,34
|
166,49
|
08/05/2024 |
377.875 |
-0,33%
|
166,10
|
164,635
|
167,50
|
165,52
|
07/05/2024 |
492.987 |
-1,00%
|
167,74
|
165,50
|
168,32
|
166,07
|
06/05/2024 |
696.065 |
2,52%
|
164,35
|
163,81
|
168,73
|
167,74
|
03/05/2024 |
1.180.267 |
3,62%
|
155,94
|
162,40
|
170,38
|
163,61
|
02/05/2024 |
720.052 |
0,54%
|
155,94
|
154,75
|
158,06
|
157,90
|
01/05/2024 |
954.769 |
-2,31%
|
155,94
|
154,65
|
160,4343
|
157,06
|
30/04/2024 |
629.217 |
0,99%
|
155,94
|
158,40
|
161,58
|
160,78
|
29/04/2024 |
920.489 |
1,11%
|
155,94
|
157,79
|
160,52
|
159,21
|
26/04/2024 |
652.614 |
0,38%
|
155,94
|
155,90
|
158,44
|
157,46
|
25/04/2024 |
531.208 |
0,07%
|
151,51
|
154,34
|
159,31
|
156,87
|
24/04/2024 |
458.707 |
-0,07%
|
151,51
|
156,62
|
158,5421
|
156,76
|
23/04/2024 |
473.887 |
2,49%
|
151,51
|
154,14
|
157,015
|
156,87
|
22/04/2024 |
622.750 |
1,55%
|
151,51
|
151,04
|
153,425
|
153,06
|
19/04/2024 |
430.654 |
0,18%
|
149,96
|
149,29
|
151,62
|
150,73
|
18/04/2024 |
531.500 |
0,72%
|
150,18
|
149,44
|
152,78
|
150,46
|
17/04/2024 |
491.059 |
-0,95%
|
149,31
|
148,81
|
152,2089
|
149,39
|
16/04/2024 |
432.960 |
1,41%
|
149,31
|
146,79
|
151,045
|
150,82
|
15/04/2024 |
503.180 |
0,06%
|
149,31
|
148,45
|
150,29
|
148,72
|
12/04/2024 |
404.942 |
-0,23%
|
149,85
|
147,01
|
149,965
|
148,63
|
11/04/2024 |
308.721 |
-0,29%
|
149,85
|
147,88
|
149,965
|
148,97
|
10/04/2024 |
528.466 |
0,10%
|
147,37
|
146,75
|
149,92
|
149,41
|
09/04/2024 |
432.440 |
-0,62%
|
149,82
|
147,34
|
150,635
|
149,26
|
08/04/2024 |
421.067 |
0,13%
|
149,82
|
149,70
|
151,10
|
150,19
|
05/04/2024 |
429.705 |
1,16%
|
148,80
|
148,40
|
152,11
|
149,99
|
04/04/2024 |
607.848 |
-2,91%
|
153,56
|
148,22
|
153,82
|
148,27
|
03/04/2024 |
301.323 |
0,29%
|
152,16
|
151,35
|
153,18
|
152,71
|
02/04/2024 |
474.306 |
-1,86%
|
154,73
|
151,11
|
154,73
|
152,27
|
01/04/2024 |
351.198 |
0,45%
|
154,57
|
153,25
|
155,24
|
155,16
|
28/03/2024 |
216.638 |
0,13%
|
154,27
|
153,50
|
154,85
|
154,47
|
27/03/2024 |
310.334 |
1,35%
|
152,86
|
152,20
|
154,34
|
154,27
|
26/03/2024 |
366.881 |
0,22%
|
152,35
|
151,912
|
153,35
|
152,22
|
25/03/2024 |
420.520 |
-0,52%
|
152,22
|
151,61
|
153,07
|
151,89
|
22/03/2024 |
305.020 |
-0,52%
|
154,15
|
152,25
|
154,15
|
152,69
|
21/03/2024 |
541.712 |
-0,65%
|
153,13
|
152,14
|
156,23
|
153,48
|
20/03/2024 |
276.206 |
0,53%
|
154,25
|
153,4365
|
155,20
|
154,49
|
19/03/2024 |
373.859 |
1,10%
|
152,26
|
151,72
|
153,94
|
153,67
|
18/03/2024 |
345.957 |
-0,17%
|
152,26
|
151,54
|
153,51
|
152,00
|
15/03/2024 |
692.006 |
-0,44%
|
152,38
|
151,64
|
153,70
|
152,26
|
14/03/2024 |
444.135 |
-1,08%
|
154,19
|
151,9275
|
154,51
|
152,93
|
13/03/2024 |
940.449 |
2,60%
|
152,66
|
152,63
|
156,9899
|
154,60
|
12/03/2024 |
549.638 |
2,06%
|
148,15
|
148,15
|
150,90
|
150,68
|
11/03/2024 |
391.919 |
-0,07%
|
150,61
|
147,00
|
148,745
|
148,25
|
08/03/2024 |
444.857 |
-1,28%
|
150,61
|
147,52
|
151,115
|
148,36
|
07/03/2024 |
306.922 |
-0,75%
|
151,60
|
149,735
|
151,60
|
150,29
|
06/03/2024 |
382.281 |
-0,09%
|
149,74
|
150,66
|
152,45
|
151,42
|
05/03/2024 |
312.920 |
1,28%
|
149,74
|
149,43
|
152,05
|
151,55
|
04/03/2024 |
414.469 |
0,03%
|
149,07
|
149,14
|
151,93
|
149,64
|
01/03/2024 |
305.176 |
0,15%
|
149,07
|
148,10
|
149,69
|
149,60
|
29/02/2024 |
643.782 |
1,08%
|
148,60
|
147,34
|
149,65
|
149,37
|
28/02/2024 |
535.984 |
-1,28%
|
151,00
|
147,38
|
149,835
|
147,77
|
27/02/2024 |
481.894 |
-0,41%
|
151,00
|
148,78
|
151,00
|
149,68
|
26/02/2024 |
621.772 |
0,93%
|
149,03
|
148,60
|
150,805
|
150,29
|
23/02/2024 |
695.436 |
-0,09%
|
148,31
|
148,11
|
149,39
|
148,90
|
22/02/2024 |
490.274 |
2,29%
|
148,20
|
146,51
|
149,46
|
149,03
|
21/02/2024 |
773.958 |
-1,02%
|
147,47
|
144,82
|
147,735
|
145,70
|
20/02/2024 |
860.348 |
-0,34%
|
146,71
|
146,665
|
149,34
|
147,20
|
19/02/2024 |
910.902 |
0,00%
|
151,89
|
145,55
|
152,00
|
147,70
|
16/02/2024 |
910.902 |
11,58%
|
151,89
|
145,55
|
152,00
|
147,70
|
15/02/2024 |
901.771 |
1,15%
|
132,37
|
132,28
|
135,28
|
133,89
|
14/02/2024 |
519.176 |
-0,41%
|
132,19
|
130,15
|
132,72
|
132,37
|
13/02/2024 |
533.565 |
-0,76%
|
132,19
|
131,01
|
133,535
|
132,91
|
12/02/2024 |
739.699 |
-0,59%
|
135,39
|
133,225
|
135,21
|
133,93
|