Texas RoadHouse Inc (TXRH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
74.382 |
0,01%
|
159,05
|
157,546
|
160,00
|
157,87
|
| 24/04/2026 |
731.853 |
-0,41%
|
160,5422
|
158,5711
|
161,56
|
159,78
|
| 23/04/2026 |
552.732 |
1,45%
|
158,06
|
158,06
|
160,98
|
160,44
|
| 22/04/2026 |
550.334 |
-1,80%
|
161,05
|
157,36
|
161,69
|
158,15
|
| 21/04/2026 |
458.675 |
-1,68%
|
166,26
|
160,0501
|
166,26
|
161,05
|
| 20/04/2026 |
605.528 |
-0,78%
|
163,46
|
162,42
|
164,62
|
163,80
|
| 17/04/2026 |
879.745 |
3,21%
|
160,09
|
160,09
|
167,54
|
165,08
|
| 16/04/2026 |
716.420 |
-1,90%
|
163,03
|
159,01
|
163,03
|
159,95
|
| 15/04/2026 |
643.090 |
-0,77%
|
166,50
|
162,285
|
183,1553
|
163,03
|
| 14/04/2026 |
573.561 |
1,11%
|
164,9471
|
162,12
|
164,9471
|
164,29
|
| 13/04/2026 |
751.360 |
-0,74%
|
163,69
|
159,795
|
163,69
|
162,48
|
| 10/04/2026 |
575.420 |
-0,54%
|
166,00
|
162,825
|
166,00
|
163,69
|
| 09/04/2026 |
619.446 |
-1,33%
|
166,56
|
162,495
|
166,56
|
164,58
|
| 08/04/2026 |
721.569 |
4,28%
|
165,00
|
165,00
|
169,10
|
166,78
|
| 07/04/2026 |
808.955 |
-2,05%
|
163,19
|
159,75
|
163,34
|
159,94
|
| 06/04/2026 |
769.082 |
0,18%
|
162,98
|
161,33
|
163,9399
|
163,28
|
| 02/04/2026 |
610.062 |
0,57%
|
158,70
|
157,13
|
163,26
|
162,98
|
| 01/04/2026 |
640.865 |
-1,87%
|
165,14
|
162,005
|
166,77
|
162,06
|
| 31/03/2026 |
489.984 |
1,78%
|
162,32
|
162,32
|
167,18
|
165,14
|
| 30/03/2026 |
552.335 |
1,34%
|
160,18
|
159,99
|
163,50
|
162,32
|
| 27/03/2026 |
684.159 |
-3,62%
|
164,10
|
158,89
|
166,03
|
160,18
|
| 26/03/2026 |
428.705 |
-1,58%
|
169,08
|
165,92
|
170,17
|
166,35
|
| 25/03/2026 |
714.138 |
0,69%
|
169,00
|
164,91
|
169,56
|
169,08
|
| 24/03/2026 |
665.759 |
0,43%
|
167,73
|
164,51
|
168,9188
|
167,92
|
| 23/03/2026 |
907.594 |
-2,15%
|
170,89
|
166,40
|
174,44
|
167,20
|
| 20/03/2026 |
722.199 |
-0,34%
|
170,43
|
169,43
|
172,76
|
170,89
|
| 19/03/2026 |
1.065.459 |
1,80%
|
166,00
|
166,00
|
172,21
|
171,63
|
| 18/03/2026 |
418.906 |
-1,33%
|
169,83
|
166,37
|
170,17
|
168,60
|
| 17/03/2026 |
372.286 |
0,27%
|
170,63
|
170,63
|
173,16
|
170,935
|
| 16/03/2026 |
480.346 |
0,58%
|
170,24
|
170,24
|
172,45
|
170,48
|
| 13/03/2026 |
446.794 |
0,47%
|
170,60
|
169,17
|
173,88
|
170,24
|
| 12/03/2026 |
627.110 |
-1,56%
|
170,76
|
168,41
|
171,53
|
169,44
|
| 11/03/2026 |
367.439 |
-0,01%
|
170,62
|
170,62
|
173,06
|
172,12
|
| 10/03/2026 |
509.187 |
-0,21%
|
173,00
|
170,815
|
174,22
|
172,14
|
| 09/03/2026 |
601.676 |
0,53%
|
170,00
|
164,71
|
172,74
|
172,50
|
| 06/03/2026 |
648.671 |
-2,01%
|
172,70
|
167,34
|
173,45
|
171,54
|
| 05/03/2026 |
532.645 |
-2,08%
|
181,00
|
174,83
|
181,00
|
175,04
|
| 04/03/2026 |
741.501 |
-1,40%
|
177,53
|
177,53
|
182,19
|
178,70
|
| 03/03/2026 |
478.431 |
0,58%
|
179,46
|
176,0212
|
181,87
|
181,23
|
| 02/03/2026 |
372.886 |
-1,51%
|
182,87
|
177,90
|
182,87
|
180,19
|
| 27/02/2026 |
456.619 |
-0,85%
|
182,16
|
177,90
|
183,24
|
182,87
|
| 26/02/2026 |
658.963 |
1,43%
|
181,96
|
181,50
|
185,50
|
184,37
|
| 25/02/2026 |
631.525 |
0,60%
|
181,00
|
179,54
|
181,88
|
181,78
|
| 24/02/2026 |
684.027 |
1,55%
|
176,71
|
175,88
|
180,87
|
180,69
|
| 23/02/2026 |
723.974 |
-0,50%
|
180,00
|
173,055
|
180,00
|
177,93
|
| 20/02/2026 |
2.079.345 |
-2,03%
|
187,0761
|
176,11
|
188,90
|
178,82
|
| 19/02/2026 |
1.614.096 |
-1,54%
|
183,05
|
182,08
|
186,51
|
182,53
|
| 18/02/2026 |
1.039.709 |
-0,02%
|
186,90
|
186,76
|
190,515
|
186,87
|
| 17/02/2026 |
842.679 |
3,32%
|
181,00
|
180,95
|
187,00
|
186,90
|
| 13/02/2026 |
706.979 |
-0,56%
|
181,00
|
179,48
|
183,50
|
180,90
|
| 12/02/2026 |
748.358 |
-0,79%
|
186,11
|
180,49
|
188,00
|
181,92
|
| 11/02/2026 |
654.379 |
0,38%
|
182,68
|
181,49
|
184,58
|
183,37
|
| 10/02/2026 |
609.021 |
-2,66%
|
184,4808
|
182,45
|
186,72
|
182,68
|
| 09/02/2026 |
396.595 |
-1,81%
|
188,58
|
187,0001
|
191,59
|
187,67
|
| 06/02/2026 |
648.664 |
2,65%
|
181,33
|
181,33
|
191,505
|
191,1226
|
| 05/02/2026 |
353.655 |
0,26%
|
183,80
|
183,80
|
190,00
|
185,96
|
| 04/02/2026 |
375.410 |
0,65%
|
183,30
|
181,655
|
187,8799
|
185,48
|
| 03/02/2026 |
414.514 |
0,93%
|
182,60
|
178,78
|
184,90
|
184,29
|
| 02/02/2026 |
581.436 |
1,52%
|
179,75
|
178,35
|
183,28
|
182,60
|
| 30/01/2026 |
587.655 |
-2,26%
|
184,02
|
178,18
|
184,02
|
179,86
|
| 29/01/2026 |
382.552 |
1,25%
|
181,75
|
178,00
|
184,795
|
184,02
|
| 28/01/2026 |
540.063 |
-1,74%
|
188,00
|
180,71
|
189,86
|
181,75
|
| 27/01/2026 |
505.166 |
-0,63%
|
186,14
|
184,5334
|
188,4488
|
184,96
|
| 26/01/2026 |
669.888 |
-2,36%
|
190,65
|
184,17
|
190,65
|
186,14
|
| 23/01/2026 |
511.933 |
-0,31%
|
191,00
|
189,3997
|
192,66
|
190,65
|
| 22/01/2026 |
533.274 |
-0,06%
|
191,39
|
191,065
|
195,00
|
191,25
|
| 21/01/2026 |
574.925 |
-1,74%
|
191,1012
|
189,19
|
195,75
|
191,36
|
| 20/01/2026 |
713.753 |
0,13%
|
193,50
|
190,67
|
196,96
|
194,75
|
| 16/01/2026 |
703.394 |
0,46%
|
193,00
|
191,45
|
194,92
|
194,49
|
| 15/01/2026 |
781.141 |
2,39%
|
190,00
|
189,28
|
193,81
|
193,60
|
| 14/01/2026 |
652.438 |
-0,34%
|
189,74
|
177,9466
|
189,82
|
189,09
|
| 13/01/2026 |
844.054 |
0,91%
|
187,13
|
185,12
|
189,86
|
189,74
|
| 12/01/2026 |
1.215.108 |
2,66%
|
180,1598
|
180,1598
|
188,21
|
188,03
|
| 09/01/2026 |
534.016 |
1,43%
|
180,57
|
180,00
|
183,40
|
183,15
|
| 08/01/2026 |
602.131 |
-0,12%
|
180,80
|
178,56
|
181,62
|
180,57
|
| 07/01/2026 |
888.539 |
1,59%
|
178,80
|
178,02
|
182,91
|
180,79
|
| 06/01/2026 |
721.891 |
2,09%
|
175,19
|
173,2377
|
179,65
|
177,96
|
| 05/01/2026 |
732.849 |
1,73%
|
171,36
|
169,57
|
176,98
|
174,32
|
| 02/01/2026 |
483.923 |
3,23%
|
166,50
|
165,34
|
171,445
|
171,36
|
| 31/12/2025 |
465.052 |
-0,84%
|
167,45
|
165,85
|
168,11
|
166,00
|
| 30/12/2025 |
439.694 |
-0,49%
|
168,22
|
166,00
|
168,28
|
166,00
|
| 29/12/2025 |
482.396 |
-1,48%
|
170,75
|
167,69
|
170,75
|
168,22
|
| 26/12/2025 |
416.982 |
-0,03%
|
168,30
|
168,30
|
170,8197
|
170,75
|
| 24/12/2025 |
363.079 |
2,17%
|
167,38
|
167,26
|
171,19
|
170,80
|
| 23/12/2025 |
747.302 |
-3,75%
|
172,51
|
166,41
|
173,99
|
167,17
|
| 22/12/2025 |
799.011 |
-1,18%
|
175,9424
|
173,53
|
176,53
|
173,69
|
| 19/12/2025 |
1.053.935 |
0,87%
|
174,98
|
174,1652
|
176,50
|
175,77
|
| 18/12/2025 |
887.793 |
1,71%
|
172,50
|
171,967
|
174,95
|
174,25
|
| 17/12/2025 |
751.969 |
3,41%
|
169,90
|
168,50
|
172,19
|
171,51
|
| 16/12/2025 |
487.930 |
-2,31%
|
169,71
|
165,10
|
170,37
|
165,79
|
| 15/12/2025 |
468.188 |
0,91%
|
168,25
|
167,5812
|
169,91
|
169,71
|
| 12/12/2025 |
480.852 |
0,53%
|
168,33
|
166,505
|
170,795
|
168,24
|
| 11/12/2025 |
432.548 |
0,69%
|
166,00
|
166,00
|
169,12
|
167,36
|
| 10/12/2025 |
405.216 |
0,76%
|
165,90
|
164,514
|
167,09
|
166,21
|
| 09/12/2025 |
515.698 |
-0,06%
|
164,64
|
164,56
|
166,745
|
164,95
|
| 08/12/2025 |
391.302 |
-0,73%
|
166,81
|
164,66
|
167,445
|
165,05
|
| 05/12/2025 |
694.000 |
-0,52%
|
167,96
|
165,75
|
168,67
|
166,27
|
| 04/12/2025 |
527.518 |
-1,11%
|
169,00
|
166,32
|
169,71
|
167,13
|
| 03/12/2025 |
647.738 |
-0,54%
|
170,412
|
167,98
|
170,57
|
169,00
|
| 01/12/2025 |
649.015 |
-2,41%
|
173,50
|
169,92
|
174,50
|
169,92
|
