Texas RoadHouse Inc (TXRH)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
613.555 |
-0,31%
|
99,71
|
99,65
|
101,325
|
99,69
|
19/09/2023 |
520.399 |
-0,18%
|
100,96
|
99,12
|
100,10
|
100,00
|
18/09/2023 |
924.227 |
-1,04%
|
100,96
|
99,91
|
101,72
|
100,18
|
15/09/2023 |
1.251.393 |
-0,73%
|
100,81
|
100,47
|
102,05
|
101,23
|
14/09/2023 |
417.289 |
1,51%
|
100,81
|
100,76
|
102,30
|
101,97
|
13/09/2023 |
562.737 |
-0,45%
|
101,44
|
100,21
|
101,95
|
100,45
|
12/09/2023 |
446.505 |
0,41%
|
100,36
|
100,06
|
101,25
|
100,90
|
11/09/2023 |
383.496 |
-0,56%
|
101,04
|
100,12
|
101,22
|
100,49
|
08/09/2023 |
440.954 |
-1,50%
|
101,04
|
100,96
|
102,57
|
101,06
|
07/09/2023 |
713.890 |
1,51%
|
101,04
|
100,55
|
102,89
|
102,60
|
06/09/2023 |
598.188 |
-1,38%
|
104,22
|
101,03
|
103,34
|
101,07
|
05/09/2023 |
643.225 |
-1,65%
|
104,22
|
102,2493
|
104,345
|
102,48
|
04/09/2023 |
767.344 |
0,62%
|
105,52
|
103,26
|
104,94
|
104,75
|
01/09/2023 |
767.344 |
0,62%
|
105,52
|
103,26
|
104,94
|
104,75
|
31/08/2023 |
506.383 |
-1,17%
|
105,52
|
104,09
|
105,80
|
104,10
|
30/08/2023 |
361.078 |
-0,06%
|
103,17
|
105,14
|
106,04
|
105,33
|
29/08/2023 |
466.266 |
1,95%
|
103,17
|
103,17
|
105,44
|
105,39
|
28/08/2023 |
832.613 |
-0,43%
|
104,33
|
103,29
|
104,505
|
104,00
|
25/08/2023 |
487.745 |
-0,49%
|
105,86
|
104,08
|
105,98
|
104,45
|
24/08/2023 |
847.932 |
-1,16%
|
105,86
|
104,79
|
106,75
|
104,96
|
23/08/2023 |
622.859 |
1,38%
|
104,86
|
104,24
|
106,72
|
106,19
|
22/08/2023 |
754.922 |
1,45%
|
102,85
|
102,85
|
104,79
|
104,75
|
21/08/2023 |
703.149 |
-1,38%
|
104,83
|
103,12
|
104,92
|
103,25
|
18/08/2023 |
571.806 |
0,36%
|
106,42
|
103,86
|
105,32
|
104,69
|
17/08/2023 |
668.756 |
-1,34%
|
106,42
|
104,24
|
105,86
|
104,31
|
16/08/2023 |
584.168 |
-0,91%
|
106,42
|
105,305
|
106,98
|
105,73
|
15/08/2023 |
413.531 |
-0,31%
|
107,91
|
106,17
|
107,145
|
106,70
|
14/08/2023 |
642.350 |
-0,91%
|
107,91
|
105,63
|
108,00
|
107,03
|
11/08/2023 |
442.460 |
-0,06%
|
107,70
|
106,71
|
108,20
|
108,01
|
10/08/2023 |
311.118 |
-0,65%
|
108,90
|
107,84
|
109,95
|
108,07
|
09/08/2023 |
346.652 |
0,18%
|
109,50
|
108,08
|
109,08
|
108,78
|
08/08/2023 |
396.097 |
-0,88%
|
109,50
|
108,441
|
109,78
|
108,58
|
07/08/2023 |
533.984 |
0,39%
|
109,31
|
109,005
|
110,04
|
109,54
|
04/08/2023 |
493.270 |
-1,63%
|
111,09
|
109,00
|
111,8667
|
109,12
|
03/08/2023 |
492.453 |
-0,90%
|
111,23
|
110,735
|
112,38
|
110,93
|
02/08/2023 |
538.131 |
1,25%
|
110,00
|
110,00
|
112,32
|
111,94
|
01/08/2023 |
684.628 |
-0,89%
|
111,56
|
109,69
|
111,62
|
110,56
|
31/07/2023 |
753.871 |
1,77%
|
109,61
|
109,00
|
111,60
|
111,55
|
28/07/2023 |
1.555.998 |
-2,33%
|
113,00
|
108,84
|
114,28
|
109,61
|
27/07/2023 |
1.544.373 |
-0,63%
|
113,38
|
111,778
|
114,55
|
112,22
|
26/07/2023 |
534.563 |
0,47%
|
113,35
|
112,20
|
113,65
|
112,93
|
25/07/2023 |
942.701 |
-1,07%
|
113,26
|
112,26
|
114,0012
|
112,40
|
24/07/2023 |
693.348 |
-1,95%
|
115,70
|
113,49
|
116,86
|
113,62
|
21/07/2023 |
493.788 |
-0,19%
|
117,17
|
115,59
|
117,35
|
115,88
|
20/07/2023 |
340.312 |
-1,00%
|
117,46
|
116,07
|
117,51
|
116,10
|
19/07/2023 |
559.471 |
0,81%
|
115,35
|
116,50
|
118,13
|
117,27
|
18/07/2023 |
547.840 |
1,36%
|
115,35
|
114,39
|
117,01
|
116,33
|
17/07/2023 |
648.200 |
0,67%
|
114,48
|
113,94
|
116,07
|
114,77
|
14/07/2023 |
570.494 |
-0,04%
|
114,48
|
113,94
|
115,75
|
114,01
|
13/07/2023 |
533.982 |
-0,84%
|
115,59
|
113,81
|
115,555
|
114,06
|
12/07/2023 |
522.726 |
0,95%
|
114,50
|
113,93
|
115,34
|
115,02
|
11/07/2023 |
482.651 |
0,92%
|
113,42
|
112,86
|
114,25
|
113,94
|
10/07/2023 |
628.825 |
2,01%
|
110,49
|
110,6201
|
113,42
|
112,90
|
07/07/2023 |
756.486 |
0,35%
|
110,49
|
109,49
|
111,05
|
110,68
|
06/07/2023 |
546.343 |
0,06%
|
109,58
|
109,05
|
110,895
|
110,29
|
05/07/2023 |
700.735 |
-2,68%
|
112,32
|
110,18
|
113,00
|
110,22
|
04/07/2023 |
387.500 |
1,45%
|
112,32
|
112,32
|
113,70
|
113,91
|
03/07/2023 |
387.500 |
1,45%
|
112,32
|
112,32
|
113,70
|
113,91
|
30/06/2023 |
802.993 |
0,75%
|
112,00
|
111,45
|
113,26
|
112,28
|
29/06/2023 |
661.976 |
0,99%
|
110,42
|
109,94
|
112,10
|
111,44
|
28/06/2023 |
706.488 |
0,94%
|
109,28
|
108,69
|
110,37
|
110,35
|
27/06/2023 |
546.693 |
1,72%
|
107,90
|
107,90
|
109,87
|
109,32
|
26/06/2023 |
793.349 |
-1,23%
|
108,57
|
106,82
|
109,32
|
107,47
|
23/06/2023 |
5.336.062 |
0,06%
|
108,57
|
108,215
|
111,53
|
108,81
|
22/06/2023 |
920.125 |
-0,51%
|
108,80
|
107,17
|
110,33
|
108,74
|
21/06/2023 |
823.924 |
1,14%
|
107,78
|
107,76
|
109,78
|
109,30
|
20/06/2023 |
796.780 |
-1,73%
|
109,93
|
107,97
|
110,73
|
108,07
|
19/06/2023 |
886.697 |
-0,62%
|
111,39
|
109,04
|
111,27
|
109,97
|
16/06/2023 |
886.697 |
-0,62%
|
111,39
|
109,04
|
111,27
|
109,97
|
15/06/2023 |
499.121 |
-0,32%
|
111,39
|
110,00
|
111,855
|
110,65
|
14/06/2023 |
492.856 |
0,03%
|
111,14
|
109,71
|
111,99
|
111,00
|
13/06/2023 |
612.601 |
0,89%
|
110,03
|
109,675
|
111,07
|
110,97
|
12/06/2023 |
520.007 |
1,79%
|
109,98
|
108,16
|
110,60
|
109,99
|
09/06/2023 |
671.416 |
-1,75%
|
109,98
|
107,97
|
110,18
|
108,06
|
08/06/2023 |
476.200 |
-0,87%
|
110,35
|
109,75
|
111,32
|
109,98
|
07/06/2023 |
642.484 |
0,43%
|
110,87
|
109,82
|
112,86
|
110,94
|
06/06/2023 |
538.659 |
-0,05%
|
109,77
|
108,87
|
110,9925
|
110,47
|
05/06/2023 |
498.481 |
-0,42%
|
110,74
|
109,53
|
111,21
|
111,08
|
02/06/2023 |
540.508 |
1,96%
|
109,90
|
109,16
|
111,97
|
111,55
|
01/06/2023 |
543.013 |
1,40%
|
108,60
|
108,11
|
109,69
|
109,41
|
31/05/2023 |
615.161 |
-2,52%
|
110,61
|
107,72
|
111,20
|
107,90
|
30/05/2023 |
615.161 |
-2,52%
|
110,61
|
107,72
|
111,20
|
107,84
|
29/05/2023 |
500.720 |
-0,88%
|
111,73
|
110,56
|
112,78
|
110,63
|
26/05/2023 |
500.720 |
-0,88%
|
111,73
|
110,56
|
112,78
|
110,63
|
25/05/2023 |
753.493 |
-0,46%
|
112,37
|
110,37
|
112,37
|
111,61
|
24/05/2023 |
571.050 |
1,16%
|
110,66
|
110,16
|
112,29
|
112,13
|
23/05/2023 |
625.940 |
-1,11%
|
112,09
|
110,05
|
112,48
|
110,85
|
22/05/2023 |
521.661 |
-1,35%
|
113,72
|
111,94
|
114,24
|
112,09
|
19/05/2023 |
851.025 |
-1,93%
|
116,20
|
112,72
|
116,205
|
113,62
|
18/05/2023 |
964.923 |
1,69%
|
113,86
|
113,73
|
116,72
|
115,86
|
17/05/2023 |
1.047.108 |
3,79%
|
110,43
|
109,81
|
114,665
|
113,935
|
16/05/2023 |
749.713 |
1,56%
|
107,71
|
106,77
|
110,19
|
109,78
|
15/05/2023 |
674.688 |
2,42%
|
105,64
|
105,00
|
108,26
|
108,09
|
12/05/2023 |
683.201 |
1,74%
|
104,34
|
103,545
|
105,59
|
105,54
|
11/05/2023 |
781.627 |
-2,02%
|
105,35
|
103,585
|
105,59
|
103,74
|
10/05/2023 |
1.029.497 |
-1,55%
|
108,00
|
104,32
|
109,265
|
105,88
|
09/05/2023 |
615.339 |
-0,15%
|
107,97
|
107,35
|
109,115
|
107,55
|
08/05/2023 |
544.927 |
-0,55%
|
107,96
|
107,51
|
110,405
|
107,71
|
05/05/2023 |
1.202.599 |
-3,32%
|
109,76
|
107,30
|
110,77
|
108,31
|
04/05/2023 |
977.237 |
-0,56%
|
112,72
|
111,11
|
113,025
|
112,03
|