Texas RoadHouse Inc (TXRH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
455.641 |
-0,89%
|
186,27
|
185,40
|
189,53
|
186,57
|
| 08/07/2025 |
1.150.808 |
1,22%
|
188,41
|
184,72
|
189,53
|
188,25
|
| 07/07/2025 |
574.688 |
-1,83%
|
188,99
|
184,72
|
188,99
|
185,99
|
| 04/07/2025 |
305.491 |
-1,64%
|
191,98
|
188,00
|
191,99
|
189,46
|
| 03/07/2025 |
305.489 |
-0,59%
|
189,61
|
188,00
|
194,55
|
189,46
|
| 02/07/2025 |
765.004 |
1,01%
|
186,91
|
186,91
|
192,325
|
191,13
|
| 01/07/2025 |
655.422 |
0,97%
|
187,20
|
186,2301
|
192,17
|
189,22
|
| 30/06/2025 |
752.338 |
-0,18%
|
187,42
|
186,2301
|
189,42
|
187,41
|
| 27/06/2025 |
666.670 |
1,45%
|
184,81
|
183,00
|
187,87
|
187,74
|
| 26/06/2025 |
793.811 |
0,55%
|
189,75
|
183,00
|
189,75
|
185,03
|
| 25/06/2025 |
748.533 |
-2,53%
|
189,00
|
183,62
|
190,10
|
184,01
|
| 24/06/2025 |
746.040 |
0,11%
|
191,31
|
181,67
|
191,31
|
188,79
|
| 23/06/2025 |
1.326.380 |
-2,30%
|
193,00
|
181,67
|
193,00
|
188,59
|
| 20/06/2025 |
1.576.107 |
0,04%
|
194,18
|
190,98
|
195,86
|
193,02
|
| 18/06/2025 |
691.273 |
-0,83%
|
191,55
|
188,2088
|
195,86
|
192,94
|
| 17/06/2025 |
1.494.174 |
0,09%
|
184,68
|
184,04
|
194,67
|
194,55
|
| 16/06/2025 |
1.468.776 |
5,81%
|
183,7383
|
183,71
|
193,65
|
192,88
|
| 13/06/2025 |
661.572 |
-2,33%
|
186,43
|
181,21
|
187,565
|
182,29
|
| 12/06/2025 |
603.591 |
-0,64%
|
189,06
|
185,58
|
190,44
|
186,64
|
| 11/06/2025 |
521.136 |
-0,70%
|
191,88
|
187,29
|
193,84
|
187,84
|
| 10/06/2025 |
803.219 |
-2,88%
|
194,75
|
187,32
|
195,36
|
189,17
|
| 09/06/2025 |
340.823 |
-0,21%
|
199,99
|
193,6501
|
199,99
|
194,78
|
| 06/06/2025 |
418.897 |
1,83%
|
195,11
|
190,88
|
195,485
|
195,19
|
| 05/06/2025 |
447.575 |
-1,76%
|
196,03
|
190,88
|
196,765
|
191,68
|
| 04/06/2025 |
471.457 |
-0,41%
|
193,58
|
192,64
|
196,96
|
195,11
|
| 03/06/2025 |
513.439 |
1,00%
|
194,18
|
191,15
|
196,59
|
195,92
|
| 02/06/2025 |
809.635 |
-0,28%
|
195,21
|
191,15
|
195,26
|
193,99
|
| 30/05/2025 |
505.415 |
-0,32%
|
196,32
|
192,65
|
197,99
|
195,21
|
| 29/05/2025 |
829.170 |
-0,27%
|
199,24
|
194,785
|
199,7099
|
195,785
|
| 28/05/2025 |
777.924 |
-1,74%
|
191,39
|
190,43
|
200,25
|
196,32
|
| 27/05/2025 |
1.428.740 |
5,16%
|
186,845
|
186,845
|
199,99
|
199,80
|
| 23/05/2025 |
519.444 |
0,67%
|
187,19
|
184,31
|
190,37
|
189,99
|
| 22/05/2025 |
488.267 |
0,87%
|
189,75
|
186,815
|
190,81
|
188,73
|
| 21/05/2025 |
491.821 |
-2,23%
|
192,32
|
186,84
|
193,65
|
187,10
|
| 20/05/2025 |
553.956 |
-1,12%
|
191,05
|
189,21
|
194,50
|
191,36
|
| 19/05/2025 |
1.378.611 |
0,32%
|
184,05
|
184,05
|
194,50
|
193,53
|
| 16/05/2025 |
600.680 |
1,85%
|
189,24
|
186,725
|
193,03
|
192,92
|
| 15/05/2025 |
852.457 |
0,17%
|
190,00
|
182,01
|
192,16
|
189,42
|
| 14/05/2025 |
975.676 |
-0,74%
|
190,05
|
187,56
|
192,16
|
189,10
|
