Texas RoadHouse Inc (TXRH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
280.354 |
-0,97%
|
179,99
|
174,00
|
179,99
|
175,25
|
| 26/11/2025 |
621.790 |
0,72%
|
175,45
|
174,91
|
178,675
|
176,71
|
| 25/11/2025 |
717.883 |
2,78%
|
168,41
|
168,41
|
175,56
|
175,45
|
| 24/11/2025 |
537.945 |
-1,57%
|
173,53
|
169,74
|
173,53
|
170,71
|
| 21/11/2025 |
741.353 |
4,23%
|
161,56
|
161,56
|
174,345
|
173,43
|
| 20/11/2025 |
472.006 |
-0,56%
|
169,70
|
165,70
|
169,70
|
166,26
|
| 19/11/2025 |
596.609 |
-2,22%
|
170,68
|
167,14
|
171,2522
|
167,20
|
| 18/11/2025 |
532.126 |
0,78%
|
170,37
|
168,01
|
171,6269
|
170,99
|
| 17/11/2025 |
909.087 |
1,47%
|
167,1599
|
167,10
|
171,40
|
169,71
|
| 14/11/2025 |
588.133 |
-0,45%
|
166,01
|
165,73
|
168,115
|
167,345
|
| 13/11/2025 |
655.044 |
0,30%
|
167,6203
|
166,78
|
169,79
|
168,10
|
| 12/11/2025 |
986.868 |
2,20%
|
163,97
|
163,40
|
169,025
|
167,59
|
| 11/11/2025 |
832.620 |
1,39%
|
162,04
|
160,00
|
164,44
|
163,98
|
| 10/11/2025 |
953.018 |
-1,99%
|
164,2601
|
160,24
|
167,74
|
161,74
|
| 07/11/2025 |
1.654.715 |
2,66%
|
159,25
|
156,24
|
165,48
|
165,03
|
| 06/11/2025 |
1.043.747 |
-3,22%
|
166,00
|
160,42
|
166,00
|
160,73
|
| 05/11/2025 |
1.419.657 |
2,16%
|
161,98
|
161,30
|
166,982
|
165,76
|
| 04/11/2025 |
1.050.474 |
0,74%
|
160,25
|
159,37
|
162,87
|
162,19
|
| 03/11/2025 |
922.140 |
-1,55%
|
164,00
|
160,18
|
164,00
|
161,04
|
| 31/10/2025 |
656.309 |
-1,14%
|
166,00
|
162,59
|
166,25
|
163,58
|
| 30/10/2025 |
1.017.120 |
-3,16%
|
168,00
|
162,78
|
168,88
|
165,42
|
| 29/10/2025 |
504.296 |
-1,01%
|
171,90
|
168,01
|
172,55
|
170,82
|
| 28/10/2025 |
452.497 |
-1,00%
|
174,70
|
172,28
|
176,26
|
172,56
|
| 27/10/2025 |
562.666 |
-0,70%
|
176,50
|
174,21
|
176,9218
|
174,31
|
| 24/10/2025 |
585.958 |
-0,48%
|
178,99
|
173,77
|
178,99
|
175,54
|
| 23/10/2025 |
525.962 |
-1,34%
|
178,00
|
175,01
|
178,00
|
176,39
|
| 22/10/2025 |
705.776 |
0,42%
|
178,03
|
176,70
|
179,29
|
178,78
|
| 21/10/2025 |
647.123 |
-0,58%
|
177,15
|
176,93
|
180,39
|
178,03
|
| 20/10/2025 |
544.334 |
0,90%
|
177,61
|
176,16
|
179,18
|
179,07
|
| 17/10/2025 |
1.299.625 |
2,74%
|
173,9372
|
173,21
|
181,00
|
177,48
|
| 16/10/2025 |
376.073 |
0,13%
|
173,0067
|
170,821
|
173,25
|
172,74
|
| 15/10/2025 |
378.183 |
1,60%
|
171,86
|
170,9701
|
174,00
|
172,53
|
| 14/10/2025 |
988.629 |
-1,26%
|
170,51
|
169,63
|
171,9262
|
169,83
|
| 13/10/2025 |
1.066.993 |
5,28%
|
166,77
|
161,02
|
172,63
|
171,96
|
| 10/10/2025 |
583.540 |
-2,61%
|
168,50
|
163,25
|
168,52
|
163,33
|
| 09/10/2025 |
597.015 |
1,13%
|
165,07
|
165,07
|
168,86
|
167,75
|
| 08/10/2025 |
597.988 |
-0,47%
|
167,01
|
164,63
|
167,55
|
165,87
|
| 07/10/2025 |
734.471 |
-0,33%
|
166,94
|
164,415
|
167,35
|
166,56
|
| 06/10/2025 |
645.945 |
0,37%
|
166,49
|
164,99
|
167,595
|
167,11
|
| 03/10/2025 |
627.180 |
0,87%
|
166,00
|
163,97
|
166,9899
|
166,49
|
| 02/10/2025 |
672.618 |
1,38%
|
163,24
|
162,3752
|
165,88
|
165,06
|
| 01/10/2025 |
813.478 |
-2,02%
|
163,7858
|
160,625
|
166,13
|
162,81
|
| 30/09/2025 |
747.637 |
-0,52%
|
167,00
|
164,635
|
167,00
|
166,15
|
| 29/09/2025 |
951.223 |
2,65%
|
162,5971
|
162,5971
|
166,86
|
166,76
|
| 26/09/2025 |
781.904 |
-0,29%
|
163,01
|
160,93
|
163,998
|
162,53
|
| 25/09/2025 |
778.328 |
0,74%
|
161,99
|
160,68
|
164,02
|
163,01
|
| 24/09/2025 |
776.195 |
1,33%
|
159,71
|
159,50
|
161,90
|
161,75
|
| 23/09/2025 |
894.435 |
0,05%
|
159,56
|
157,935
|
159,925
|
159,64
|
| 22/09/2025 |
677.034 |
0,85%
|
158,99
|
157,435
|
160,20
|
159,56
|
| 19/09/2025 |
811.916 |
-1,10%
|
160,50
|
157,475
|
160,80
|
158,24
|
| 18/09/2025 |
980.007 |
-2,86%
|
165,00
|
158,38
|
165,00
|
159,78
|
| 17/09/2025 |
584.658 |
-0,89%
|
165,12
|
163,65
|
166,99
|
164,30
|
| 16/09/2025 |
649.393 |
0,22%
|
165,05
|
163,26
|
167,00
|
165,61
|
| 15/09/2025 |
580.148 |
-0,93%
|
166,70
|
165,03
|
168,42
|
165,14
|
| 12/09/2025 |
444.820 |
-0,29%
|
167,00
|
165,8876
|
167,81
|
166,69
|
