Texas RoadHouse Inc (TXRH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/09/2025 |
530.633 |
0,69%
|
167,00
|
165,455
|
168,22
|
167,16
|
| 10/09/2025 |
723.030 |
-1,22%
|
168,40
|
163,89
|
168,40
|
166,08
|
| 09/09/2025 |
878.448 |
0,41%
|
167,00
|
165,995
|
168,61
|
168,12
|
| 08/09/2025 |
764.043 |
-0,81%
|
168,01
|
166,92
|
168,83
|
167,48
|
| 05/09/2025 |
797.583 |
-0,31%
|
170,00
|
167,84
|
170,6925
|
168,85
|
| 04/09/2025 |
1.213.647 |
-1,28%
|
167,50
|
162,9607
|
171,225
|
169,37
|
| 03/09/2025 |
450.730 |
0,17%
|
172,00
|
170,90
|
172,54
|
171,57
|
| 02/09/2025 |
966.615 |
-0,34%
|
169,98
|
169,98
|
172,11
|
171,28
|
| 29/08/2025 |
637.068 |
0,10%
|
172,25
|
171,51
|
173,865
|
171,87
|
| 28/08/2025 |
762.987 |
-1,34%
|
175,89
|
171,06
|
175,89
|
172,38
|
| 27/08/2025 |
805.091 |
0,07%
|
174,29
|
174,25
|
175,91
|
174,84
|
| 26/08/2025 |
592.730 |
-1,17%
|
177,11
|
174,09
|
178,49
|
174,72
|
| 25/08/2025 |
730.883 |
-0,33%
|
176,00
|
176,00
|
178,59
|
176,76
|
| 22/08/2025 |
584.752 |
1,95%
|
173,93
|
173,93
|
177,61
|
177,33
|
| 21/08/2025 |
620.210 |
0,40%
|
173,23
|
171,53
|
174,27
|
173,93
|
| 20/08/2025 |
554.211 |
-1,58%
|
176,99
|
173,05
|
176,99
|
173,23
|
| 19/08/2025 |
834.446 |
1,18%
|
173,00
|
173,00
|
177,09
|
175,91
|
| 18/08/2025 |
950.036 |
0,60%
|
172,50
|
172,25
|
174,64
|
173,88
|
| 15/08/2025 |
468.179 |
-0,04%
|
173,911
|
172,55
|
174,4488
|
172,84
|
| 14/08/2025 |
841.500 |
-1,29%
|
173,98
|
171,96
|
174,98
|
172,91
|
| 13/08/2025 |
768.375 |
-0,87%
|
176,26
|
173,72
|
177,00
|
175,17
|
| 12/08/2025 |
808.960 |
1,06%
|
175,5034
|
174,46
|
176,915
|
176,71
|
| 11/08/2025 |
905.637 |
1,18%
|
173,56
|
172,8888
|
177,32
|
174,86
|
| 08/08/2025 |
2.344.475 |
-5,95%
|
181,12
|
170,1801
|
181,12
|
172,84
|
| 07/08/2025 |
961.559 |
0,34%
|
185,93
|
181,76
|
185,97
|
185,01
|
| 06/08/2025 |
508.371 |
1,19%
|
188,201
|
181,00
|
188,201
|
184,39
|
| 05/08/2025 |
631.389 |
-1,39%
|
184,24
|
181,94
|
184,79
|
182,23
|
| 04/08/2025 |
440.704 |
1,02%
|
184,00
|
182,07
|
185,6388
|
184,79
|
| 01/08/2025 |
664.163 |
-1,19%
|
182,51
|
182,00
|
184,825
|
182,97
|
| 31/07/2025 |
459.766 |
-1,20%
|
187,95
|
184,00
|
187,95
|
185,13
|
| 30/07/2025 |
464.849 |
1,55%
|
185,77
|
185,72
|
188,37
|
187,38
|
| 29/07/2025 |
506.383 |
-1,60%
|
188,23
|
183,50
|
188,99
|
184,58
|
| 28/07/2025 |
594.628 |
-0,30%
|
188,96
|
185,90
|
188,96
|
187,58
|
| 25/07/2025 |
491.567 |
2,15%
|
184,38
|
182,83
|
188,29
|
188,14
|
| 24/07/2025 |
572.635 |
-1,23%
|
184,87
|
182,83
|
187,25
|
184,19
|
| 23/07/2025 |
648.104 |
1,21%
|
183,45
|
182,1686
|
187,25
|
186,49
|
| 22/07/2025 |
470.747 |
0,68%
|
184,57
|
182,99
|
185,44
|
184,26
|
| 21/07/2025 |
460.095 |
-0,58%
|
183,00
|
182,99
|
185,18
|
183,01
|
| 18/07/2025 |
468.601 |
0,82%
|
183,10
|
181,32
|
185,44
|
184,08
|
| 17/07/2025 |
789.284 |
-0,78%
|
184,75
|
181,32
|
185,4775
|
182,58
|
| 16/07/2025 |
768.800 |
-0,35%
|
188,40
|
183,235
|
188,96
|
184,01
|
| 15/07/2025 |
437.798 |
-2,03%
|
189,99
|
184,22
|
190,77
|
184,66
|
| 14/07/2025 |
635.564 |
0,21%
|
188,69
|
187,295
|
190,72
|
188,48
|
| 11/07/2025 |
500.698 |
0,92%
|
187,27
|
185,0001
|
189,30
|
188,09
|
| 10/07/2025 |
452.241 |
-0,10%
|
188,65
|
185,74
|
189,30
|
186,38
|
