Texas RoadHouse Inc (TXRH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
641.672 |
0,16%
|
171,72
|
169,68
|
172,82
|
171,70
|
| 13/02/2025 |
638.928 |
1,73%
|
168,92
|
169,16
|
171,75
|
171,43
|
| 12/02/2025 |
523.503 |
-1,32%
|
172,89
|
168,26
|
170,27
|
168,52
|
| 11/02/2025 |
925.512 |
-1,63%
|
172,89
|
169,51
|
174,00
|
170,77
|
| 10/02/2025 |
850.058 |
-1,34%
|
177,75
|
172,425
|
177,32
|
173,60
|
| 07/02/2025 |
800.874 |
-1,40%
|
181,99
|
175,085
|
178,1514
|
175,96
|
| 06/02/2025 |
764.410 |
-1,50%
|
182,00
|
176,82
|
182,26
|
178,45
|
| 05/02/2025 |
901.721 |
-0,47%
|
182,80
|
176,5755
|
182,00
|
181,16
|
| 04/02/2025 |
991.448 |
-0,80%
|
182,80
|
180,185
|
185,35
|
182,02
|
| 03/02/2025 |
455.409 |
1,32%
|
182,14
|
178,82
|
183,825
|
183,49
|
| 31/01/2025 |
637.275 |
-0,85%
|
182,14
|
179,084
|
182,365
|
181,10
|
| 30/01/2025 |
475.482 |
0,34%
|
183,28
|
181,29
|
185,00
|
182,65
|
| 29/01/2025 |
539.532 |
0,63%
|
181,88
|
180,48
|
183,53
|
182,04
|
| 28/01/2025 |
615.004 |
-0,16%
|
180,16
|
177,86
|
181,902
|
180,91
|
| 27/01/2025 |
702.510 |
1,48%
|
177,46
|
175,46
|
182,37
|
181,19
|
| 24/01/2025 |
529.409 |
-0,32%
|
178,20
|
175,4004
|
178,86
|
178,55
|
| 23/01/2025 |
529.589 |
-0,51%
|
179,06
|
177,97
|
179,57
|
179,13
|
| 22/01/2025 |
448.415 |
-1,10%
|
182,24
|
178,78
|
182,54
|
180,04
|
| 21/01/2025 |
704.697 |
1,73%
|
179,69
|
180,07
|
183,59
|
182,04
|
| 20/01/2025 |
313.939 |
0,00%
|
179,69
|
177,87
|
181,32
|
178,95
|
| 17/01/2025 |
511.827 |
0,35%
|
179,14
|
177,86
|
181,56
|
179,61
|
| 16/01/2025 |
393.259 |
-0,54%
|
179,14
|
178,025
|
180,66
|
178,32
|
| 15/01/2025 |
433.611 |
-0,02%
|
181,35
|
177,94
|
182,37
|
179,29
|
| 14/01/2025 |
858.154 |
-0,55%
|
181,35
|
178,86
|
182,37
|
179,33
|
| 13/01/2025 |
617.589 |
1,24%
|
179,46
|
173,6544
|
180,67
|
180,32
|
| 10/01/2025 |
842.582 |
-2,16%
|
179,17
|
177,13
|
180,84
|
178,12
|
| 09/01/2025 |
594.757 |
0,21%
|
179,17
|
176,41
|
182,43
|
182,05
|
| 08/01/2025 |
594.301 |
0,43%
|
180,20
|
176,41
|
182,43
|
182,05
|
| 07/01/2025 |
566.761 |
0,17%
|
184,00
|
177,91
|
181,50
|
181,27
|
| 06/01/2025 |
483.362 |
-1,08%
|
181,59
|
179,66
|
183,735
|
180,97
|
| 03/01/2025 |
369.529 |
0,96%
|
181,59
|
180,3201
|
183,50
|
182,94
|
| 02/01/2025 |
549.860 |
0,43%
|
181,07
|
180,83
|
185,25
|
181,20
|
| 31/12/2024 |
0 |
0,13%
|
181,07
|
179,91
|
181,99
|
180,43
|
| 30/12/2024 |
388.757 |
-0,92%
|
180,47
|
180,00
|
182,14
|
180,43
|
| 27/12/2024 |
258.382 |
-0,37%
|
180,47
|
180,47
|
182,83
|
181,86
|
| 26/12/2024 |
167.835 |
-0,02%
|
182,38
|
181,325
|
183,435
|
182,54
|
| 24/12/2024 |
0 |
1,43%
|
180,70
|
180,12
|
182,64
|
182,58
|
| 23/12/2024 |
403.883 |
-0,53%
|
181,37
|
178,50
|
181,29
|
180,42
|
| 20/12/2024 |
423.298 |
-0,84%
|
183,96
|
180,79
|
184,65
|
181,38
|
| 19/12/2024 |
574.687 |
2,19%
|
183,96
|
182,13
|
185,865
|
182,86
|
| 18/12/2024 |
0 |
-4,26%
|
187,25
|
178,34
|
187,455
|
178,95
|
| 17/12/2024 |
311.381 |
-0,33%
|
186,82
|
185,79
|
188,12
|
186,92
|
| 16/12/2024 |
525.609 |
0,36%
|
187,15
|
186,965
|
189,60
|
187,53
|
| 13/12/2024 |
331.748 |
-1,52%
|
192,06
|
186,37
|
190,695
|
186,86
|
| 12/12/2024 |
231.877 |
-1,48%
|
192,06
|
189,51
|
192,7382
|
189,75
|
| 11/12/2024 |
268.980 |
-0,31%
|
192,39
|
192,46
|
195,7066
|
192,605
|
| 10/12/2024 |
421.095 |
0,73%
|
192,39
|
190,92
|
194,61
|
193,20
|
| 09/12/2024 |
283.304 |
-2,11%
|
196,24
|
191,68
|
196,47
|
191,81
|
| 06/12/2024 |
333.852 |
0,13%
|
196,80
|
195,10
|
197,86
|
196,56
|
| 05/12/2024 |
517.223 |
-1,78%
|
198,61
|
196,05
|
199,465
|
196,31
|
| 04/12/2024 |
788.717 |
1,92%
|
196,00
|
193,56
|
199,96
|
199,86
|
| 03/12/2024 |
464.021 |
-1,06%
|
197,53
|
195,16
|
199,4199
|
196,10
|
| 02/12/2024 |
505.377 |
-3,44%
|
205,90
|
197,96
|
205,90
|
198,20
|
| 29/11/2024 |
269.835 |
1,27%
|
203,36
|
202,59
|
207,00
|
205,27
|
| 27/11/2024 |
487.603 |
-0,66%
|
201,77
|
201,221
|
206,00
|
203,36
|
| 26/11/2024 |
539.260 |
1,28%
|
202,99
|
196,20
|
204,94
|
204,71
|
| 25/11/2024 |
645.698 |
3,70%
|
196,44
|
195,68
|
203,029
|
202,12
|
| 22/11/2024 |
568.319 |
1,22%
|
193,48
|
192,39
|
196,145
|
194,90
|
| 21/11/2024 |
410.103 |
-0,44%
|
194,50
|
192,29
|
195,00
|
192,56
|
| 20/11/2024 |
379.843 |
-0,11%
|
193,37
|
192,01
|
197,21
|
193,41
|
| 19/11/2024 |
336.713 |
-1,10%
|
194,86
|
192,01
|
199,0396
|
193,62
|
| 18/11/2024 |
314.795 |
-1,12%
|
195,10
|
194,73
|
199,0396
|
195,77
|
| 15/11/2024 |
426.942 |
-0,46%
|
200,99
|
197,27
|
203,32
|
197,99
|
| 14/11/2024 |
489.106 |
-0,84%
|
202,46
|
196,845
|
207,00
|
198,91
|
| 13/11/2024 |
456.603 |
2,24%
|
197,01
|
194,50
|
201,35
|
200,59
|
| 12/11/2024 |
535.960 |
0,88%
|
198,99
|
194,21
|
199,4456
|
196,19
|
| 11/11/2024 |
389.681 |
-1,66%
|
199,66
|
194,21
|
199,66
|
194,48
|
| 08/11/2024 |
353.956 |
0,60%
|
198,79
|
193,01
|
201,24
|
197,77
|
| 07/11/2024 |
522.511 |
-0,70%
|
198,00
|
196,49
|
201,24
|
196,59
|
| 06/11/2024 |
697.275 |
4,65%
|
196,49
|
185,50
|
201,18
|
197,97
|
| 05/11/2024 |
383.292 |
%
|
186,29
|
184,56
|
189,41
|
189,17
|
| 04/11/2024 |
342.321 |
%
|
186,29
|
184,56
|
187,0899
|
185,41
|
| 01/11/2024 |
858.228 |
%
|
191,45
|
187,21
|
192,41
|
187,52
|
| 31/10/2024 |
670.934 |
%
|
193,90
|
191,04
|
196,158
|
191,12
|
| 30/10/2024 |
545.415 |
%
|
188,67
|
193,78
|
196,205
|
193,95
|
| 29/10/2024 |
587.992 |
%
|
188,67
|
187,44
|
193,23
|
193,18
|
| 28/10/2024 |
581.163 |
%
|
189,39
|
186,684
|
189,39
|
188,11
|
| 25/10/2024 |
995.066 |
%
|
184,00
|
183,77
|
189,9699
|
187,38
|
| 24/10/2024 |
926.314 |
%
|
179,26
|
178,25
|
182,21
|
180,90
|
| 23/10/2024 |
379.926 |
%
|
179,00
|
177,8085
|
180,25
|
178,99
|
| 22/10/2024 |
460.756 |
%
|
180,05
|
178,281
|
181,41
|
180,43
|
| 21/10/2024 |
407.692 |
%
|
182,76
|
180,16
|
182,8352
|
181,02
|
| 18/10/2024 |
294.411 |
%
|
182,69
|
181,95
|
184,12
|
183,89
|
| 17/10/2024 |
257.775 |
%
|
180,80
|
181,31
|
184,165
|
182,30
|
| 16/10/2024 |
350.222 |
%
|
180,80
|
180,79
|
182,88
|
182,66
|
| 15/10/2024 |
536.257 |
%
|
176,05
|
175,98
|
181,97
|
181,61
|
| 14/10/2024 |
357.732 |
%
|
175,29
|
174,75
|
176,50
|
176,05
|
| 11/10/2024 |
359.796 |
%
|
175,94
|
173,5314
|
177,55
|
175,70
|
| 10/10/2024 |
263.148 |
%
|
175,94
|
173,35
|
175,57
|
174,04
|
| 09/10/2024 |
365.513 |
%
|
175,94
|
175,03
|
176,84
|
175,98
|
| 08/10/2024 |
331.350 |
%
|
175,94
|
175,94
|
179,6499
|
176,86
|
| 07/10/2024 |
505.551 |
%
|
177,65
|
173,821
|
178,08
|
175,53
|
| 04/10/2024 |
291.637 |
%
|
177,98
|
176,6438
|
179,42
|
178,65
|
| 03/10/2024 |
252.544 |
%
|
176,40
|
174,50
|
176,40
|
175,55
|
| 02/10/2024 |
371.202 |
%
|
175,62
|
172,86
|
178,40
|
178,23
|
| 01/10/2024 |
372.373 |
%
|
175,62
|
175,1201
|
178,14
|
177,22
|
| 30/09/2024 |
458.208 |
%
|
175,62
|
174,36
|
177,02
|
176,60
|
| 27/09/2024 |
280.149 |
%
|
178,55
|
174,4901
|
179,00
|
174,90
|
| 26/09/2024 |
338.828 |
%
|
178,51
|
177,21
|
180,45
|
178,33
|
| 25/09/2024 |
310.497 |
%
|
176,66
|
175,28
|
179,32
|
177,13
|
