Texas RoadHouse Inc (TXRH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/05/2025 |
1.350.559 |
0,29%
|
185,35
|
184,57
|
191,90
|
190,51
|
| 12/05/2025 |
1.354.048 |
5,06%
|
185,20
|
184,50
|
190,3625
|
189,96
|
| 09/05/2025 |
1.520.287 |
4,79%
|
172,46
|
170,06
|
184,92
|
180,81
|
| 08/05/2025 |
852.577 |
0,75%
|
171,48
|
170,49
|
174,055
|
172,55
|
| 07/05/2025 |
877.205 |
0,01%
|
170,00
|
169,375
|
172,75
|
171,26
|
| 06/05/2025 |
677.903 |
0,05%
|
170,83
|
165,225
|
173,90
|
171,25
|
| 05/05/2025 |
789.419 |
-0,37%
|
171,39
|
170,52
|
173,90
|
171,16
|
| 02/05/2025 |
824.048 |
3,03%
|
165,83
|
165,36
|
172,78
|
171,79
|
| 01/05/2025 |
631.883 |
0,47%
|
162,91
|
160,03
|
169,04
|
166,74
|
| 30/04/2025 |
506.582 |
0,78%
|
164,99
|
160,03
|
167,21
|
165,96
|
| 29/04/2025 |
1.229.534 |
0,18%
|
162,93
|
161,6375
|
169,00
|
164,67
|
| 28/04/2025 |
1.563.485 |
3,11%
|
161,51
|
161,41
|
167,06
|
166,66
|
| 25/04/2025 |
614.030 |
-0,12%
|
163,16
|
160,461
|
163,475
|
161,64
|
| 24/04/2025 |
601.926 |
-0,96%
|
164,74
|
160,44
|
167,28
|
161,84
|
| 23/04/2025 |
1.131.595 |
0,28%
|
160,94
|
159,79
|
167,80
|
163,41
|
| 22/04/2025 |
1.226.263 |
2,15%
|
160,88
|
157,055
|
163,96
|
162,95
|
| 21/04/2025 |
702.503 |
-1,46%
|
159,50
|
157,055
|
161,59
|
159,52
|
| 17/04/2025 |
916.319 |
0,86%
|
161,38
|
159,12
|
163,94
|
161,89
|
| 16/04/2025 |
622.269 |
-1,53%
|
163,84
|
159,12
|
168,88
|
160,51
|
| 15/04/2025 |
471.053 |
-0,07%
|
162,75
|
162,00
|
165,23
|
163,01
|
| 14/04/2025 |
1.308.196 |
1,85%
|
162,75
|
160,32
|
164,085
|
163,13
|
| 11/04/2025 |
974.855 |
-0,95%
|
160,82
|
156,09
|
161,6245
|
160,17
|
| 10/04/2025 |
974.686 |
-2,58%
|
164,52
|
158,22
|
164,885
|
161,71
|
| 09/04/2025 |
1.132.848 |
8,24%
|
151,71
|
150,835
|
166,89
|
166,00
|
| 08/04/2025 |
861.998 |
-1,23%
|
160,20
|
151,62
|
163,17
|
153,22
|
| 07/04/2025 |
1.271.035 |
-3,10%
|
150,85
|
148,73
|
162,18
|
154,90
|
| 04/04/2025 |
1.225.271 |
-4,30%
|
162,01
|
156,78
|
163,70
|
159,86
|
| 03/04/2025 |
944.181 |
-3,00%
|
166,03
|
165,06
|
170,3699
|
167,05
|
| 02/04/2025 |
620.635 |
1,95%
|
166,89
|
166,89
|
173,195
|
172,22
|
| 01/04/2025 |
699.969 |
1,37%
|
166,75
|
166,27
|
169,61
|
168,92
|
| 31/03/2025 |
1.452.284 |
-2,58%
|
168,80
|
163,32
|
168,80
|
166,63
|
| 28/03/2025 |
778.214 |
-2,11%
|
175,93
|
170,36
|
175,93
|
171,05
|
| 27/03/2025 |
371.395 |
-0,45%
|
174,76
|
173,33
|
177,77
|
174,74
|
| 26/03/2025 |
581.338 |
-1,11%
|
178,00
|
174,845
|
179,59
|
175,53
|
| 25/03/2025 |
576.253 |
0,93%
|
175,85
|
175,655
|
178,13
|
177,50
|
| 24/03/2025 |
894.393 |
3,53%
|
173,02
|
172,715
|
176,33
|
175,87
|
| 21/03/2025 |
617.552 |
-0,47%
|
168,73
|
167,88
|
171,27
|
169,88
|
| 20/03/2025 |
745.737 |
0,42%
|
169,34
|
166,37
|
173,76
|
170,75
|
| 19/03/2025 |
704.967 |
1,77%
|
166,37
|
166,37
|
170,79
|
170,04
|
| 18/03/2025 |
545.784 |
-2,47%
|
170,50
|
166,96
|
170,50
|
167,09
|
| 17/03/2025 |
798.192 |
-0,31%
|
172,25
|
171,27
|
174,0992
|
171,27
|
| 14/03/2025 |
723.513 |
2,84%
|
175,00
|
169,26
|
173,21
|
172,49
|
| 13/03/2025 |
1.216.136 |
-4,34%
|
175,00
|
167,00
|
175,16
|
167,78
|
| 12/03/2025 |
898.096 |
-0,98%
|
177,78
|
173,365
|
179,35
|
175,39
|
| 11/03/2025 |
1.029.706 |
-0,68%
|
178,30
|
175,25
|
180,21
|
177,12
|
| 10/03/2025 |
1.251.941 |
-0,41%
|
178,99
|
176,475
|
183,57
|
178,33
|
| 07/03/2025 |
771.061 |
-0,11%
|
183,38
|
172,04
|
179,95
|
179,03
|
| 06/03/2025 |
906.838 |
-3,57%
|
183,38
|
178,13
|
184,21
|
179,23
|
| 05/03/2025 |
667.137 |
0,48%
|
180,51
|
183,19
|
187,06
|
185,86
|
| 04/03/2025 |
1.125.632 |
2,08%
|
180,51
|
176,8753
|
186,97
|
184,98
|
| 03/03/2025 |
1.034.989 |
-1,56%
|
184,10
|
180,90
|
185,95
|
181,21
|
| 28/02/2025 |
1.108.280 |
3,48%
|
175,60
|
177,50
|
184,17
|
184,09
|
