Texas RoadHouse Inc (TXRH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
262 904 |
-0,17%
|
203,39
|
202,91
|
208,00
|
203,045
|
| 18/08/2026 |
386 770 |
-0,49%
|
204,9892
|
203,365
|
206,70
|
203,39
|
| 17/08/2026 |
448 044 |
-1,30%
|
206,74
|
202,95
|
206,90
|
204,40
|
| 14/08/2026 |
370 663 |
0,05%
|
210,00
|
205,82
|
210,00
|
207,10
|
| 13/08/2026 |
431 946 |
-3,39%
|
214,00
|
206,72
|
217,1317
|
207,01
|
| 12/08/2026 |
387 002 |
2,12%
|
209,01
|
207,44
|
215,025
|
214,28
|
| 11/08/2026 |
462 444 |
1,10%
|
208,72
|
206,045
|
213,19
|
209,82
|
| 10/08/2026 |
704 613 |
-0,27%
|
207,99
|
204,925
|
211,74
|
207,46
|
| 07/08/2026 |
1 030 367 |
-0,07%
|
207,00
|
204,48
|
209,75
|
208,00
|
| 06/08/2026 |
740 937 |
-0,08%
|
212,00
|
207,725
|
212,00
|
208,17
|
| 05/08/2026 |
597 668 |
0,05%
|
208,24
|
207,46
|
210,94
|
208,50
|
| 04/08/2026 |
470 311 |
-1,22%
|
209,192
|
207,30
|
211,3799
|
208,24
|
| 03/08/2026 |
525 109 |
2,55%
|
208,2562
|
207,06
|
213,26
|
210,67
|
| 31/07/2026 |
179 115 |
-1,40%
|
207,66
|
205,065
|
207,57
|
205,44
|
| 30/07/2026 |
410 549 |
-0,45%
|
212,25
|
205,80
|
212,25
|
208,22
|
| 29/07/2026 |
538 608 |
2,12%
|
202,7962
|
202,7962
|
210,2398
|
209,16
|
| 28/07/2026 |
378 463 |
1,84%
|
199,8798
|
199,8798
|
205,50
|
204,78
|
| 27/07/2026 |
517 333 |
4,08%
|
196,73
|
196,29
|
201,69
|
201,04
|
| 24/07/2026 |
439 194 |
1,29%
|
190,86
|
190,395
|
195,43
|
193,27
|
| 23/07/2026 |
370 126 |
-0,34%
|
190,00
|
188,8825
|
193,01
|
190,86
|
| 22/07/2026 |
428 798 |
-1,46%
|
193,90
|
189,16
|
194,96
|
191,43
|
| 21/07/2026 |
303 329 |
-0,99%
|
197,41
|
193,0001
|
199,20
|
194,31
|
| 20/07/2026 |
518 377 |
-0,43%
|
197,08
|
195,49
|
199,86
|
196,26
|
| 17/07/2026 |
686 354 |
-0,30%
|
197,083
|
195,50
|
200,03
|
197,03
|
| 16/07/2026 |
444 556 |
4,00%
|
190,00
|
190,00
|
197,91
|
197,55
|
| 15/07/2026 |
485 515 |
0,41%
|
189,09
|
186,995
|
193,285
|
189,86
|
| 14/07/2026 |
280 152 |
-1,53%
|
187,00
|
187,00
|
193,63
|
189,09
|
| 13/07/2026 |
499 231 |
1,28%
|
188,37
|
188,37
|
193,54
|
192,03
|
| 10/07/2026 |
431 596 |
1,32%
|
187,04
|
187,04
|
191,15
|
189,50
|
| 09/07/2026 |
470 953 |
2,94%
|
181,68
|
181,23
|
189,21
|
187,04
|
| 08/07/2026 |
481 100 |
-2,83%
|
186,00
|
181,48
|
186,40
|
181,68
|
| 07/07/2026 |
422 759 |
0,48%
|
183,7833
|
183,7833
|
189,37
|
187,03
|
| 06/07/2026 |
592 905 |
-4,08%
|
194,30
|
185,76
|
194,30
|
186,01
|
| 02/07/2026 |
457 968 |
1,38%
|
191,48
|
188,37
|
194,29
|
194,28
|
| 01/07/2026 |
438 155 |
-0,95%
|
193,23
|
191,06
|
194,19
|
191,48
|
| 30/06/2026 |
366 519 |
-0,32%
|
193,84
|
191,76
|
194,62
|
193,23
|
| 29/06/2026 |
670 685 |
-1,51%
|
195,81
|
190,80
|
197,00
|
193,84
|
| 26/06/2026 |
615 296 |
3,17%
|
190,58
|
190,51
|
196,86
|
196,59
|
| 25/06/2026 |
680 196 |
1,90%
|
187,02
|
187,02
|
195,21
|
190,61
|
| 24/06/2026 |
562 013 |
3,91%
|
180,00
|
180,00
|
187,45
|
187,02
|
| 23/06/2026 |
642 174 |
0,14%
|
179,34
|
178,215
|
181,86
|
179,99
|
| 18/06/2026 |
777 436 |
2,43%
|
174,878
|
173,55
|
181,32
|
179,77
|
| 17/06/2026 |
674 045 |
3,14%
|
168,50
|
167,055
|
176,18
|
173,54
|
| 16/06/2026 |
663 844 |
0,35%
|
168,50
|
166,164
|
172,70
|
168,23
|
| 15/06/2026 |
738 179 |
-0,21%
|
172,49
|
165,19
|
172,49
|
167,54
|
| 12/06/2026 |
424 418 |
0,10%
|
169,00
|
165,1534
|
173,4229
|
167,86
|
| 11/06/2026 |
485 955 |
2,02%
|
165,70
|
163,60
|
168,525
|
167,70
|
| 10/06/2026 |
481 445 |
0,21%
|
163,00
|
161,98
|
167,91
|
164,24
|
| 09/06/2026 |
592 573 |
-2,22%
|
168,00
|
163,455
|
169,25
|
164,00
|
| 08/06/2026 |
531 640 |
-1,60%
|
170,96
|
165,46
|
170,96
|
167,78
|
| 05/06/2026 |
784 681 |
5,70%
|
166,25
|
162,75
|
170,83
|
170,46
|
| 04/06/2026 |
1 213 843 |
-2,90%
|
165,00
|
160,00
|
169,36
|
161,30
|
| 03/06/2026 |
779 209 |
-2,77%
|
170,94
|
163,33
|
172,76
|
166,19
|
| 02/06/2026 |
284 465 |
-2,12%
|
174,24
|
169,656
|
174,24
|
170,94
|
| 01/06/2026 |
654 974 |
-2,89%
|
180,62
|
174,65
|
181,08
|
174,65
|
| 29/05/2026 |
399 664 |
0,13%
|
174,5815
|
174,5815
|
185,58
|
180,62
|
| 28/05/2026 |
493 273 |
-0,63%
|
181,49
|
179,05
|
182,68
|
180,35
|
| 27/05/2026 |
609 857 |
-0,39%
|
182,74
|
179,73
|
184,90
|
181,49
|
| 26/05/2026 |
715 477 |
2,61%
|
177,57
|
177,57
|
182,37
|
182,20
|
| 22/05/2026 |
391 450 |
-0,26%
|
178,05
|
175,7075
|
179,18
|
177,57
|
| 21/05/2026 |
487 126 |
-0,16%
|
175,22
|
174,725
|
180,50
|
178,05
|
| 20/05/2026 |
730 784 |
2,60%
|
173,40
|
170,41
|
179,59
|
178,34
|
| 19/05/2026 |
544 594 |
-1,87%
|
179,00
|
173,69
|
179,00
|
173,82
|
| 18/05/2026 |
592 250 |
-0,47%
|
178,48
|
176,02
|
178,99
|
177,14
|
| 15/05/2026 |
298 916 |
1,28%
|
177,69
|
175,72
|
181,97
|
177,97
|
| 14/05/2026 |
650 857 |
-1,25%
|
179,30
|
176,89
|
180,29
|
177,06
|
| 13/05/2026 |
645 912 |
-2,33%
|
182,7249
|
176,52
|
183,57
|
179,30
|
| 12/05/2026 |
783 705 |
0,02%
|
182,02
|
180,635
|
185,36
|
183,57
|
| 11/05/2026 |
1 204 846 |
3,47%
|
180,00
|
176,94
|
183,73
|
183,54
|
| 08/05/2026 |
1 751 868 |
12,26%
|
171,26
|
171,00
|
183,52
|
177,38
|
| 07/05/2026 |
1 254 463 |
-0,98%
|
162,125
|
155,8925
|
162,125
|
157,93
|
| 06/05/2026 |
760 586 |
1,05%
|
157,89
|
157,89
|
161,73
|
159,685
|
| 05/05/2026 |
413 889 |
1,38%
|
154,25
|
154,25
|
158,73
|
158,03
|
| 04/05/2026 |
650 965 |
-1,54%
|
158,10
|
153,825
|
159,36
|
155,88
|
| 01/05/2026 |
1 013 191 |
-1,68%
|
162,9436
|
157,495
|
162,9436
|
158,29
|
| 30/04/2026 |
587 829 |
0,81%
|
159,82
|
159,82
|
163,00
|
160,99
|
| 29/04/2026 |
724 704 |
0,95%
|
158,63
|
157,00
|
161,245
|
159,82
|
| 28/04/2026 |
694 477 |
0,28%
|
158,26
|
157,08
|
159,99
|
158,31
|
| 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
|
