Texas RoadHouse Inc (TXRH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
540.460 |
%
|
175,96
|
174,73
|
178,535
|
175,58
|
| 23/09/2024 |
706.200 |
%
|
171,77
|
171,66
|
175,925
|
175,28
|
| 20/09/2024 |
814.192 |
%
|
172,49
|
169,26
|
173,00
|
169,71
|
| 19/09/2024 |
681.568 |
%
|
166,51
|
166,51
|
172,505
|
172,49
|
| 18/09/2024 |
408.624 |
%
|
164,40
|
162,98
|
166,09
|
163,11
|
| 17/09/2024 |
457.342 |
%
|
164,40
|
164,15
|
166,50
|
165,62
|
| 16/09/2024 |
633.925 |
%
|
165,02
|
163,10
|
167,44
|
163,30
|
| 13/09/2024 |
398.377 |
%
|
163,33
|
162,3075
|
164,32
|
163,92
|
| 12/09/2024 |
489.454 |
%
|
163,33
|
161,19
|
164,52
|
161,85
|
| 11/09/2024 |
354.516 |
%
|
161,49
|
159,62
|
163,18
|
162,96
|
| 10/09/2024 |
734.652 |
%
|
161,49
|
156,435
|
162,09
|
161,23
|
| 09/09/2024 |
433.161 |
%
|
165,24
|
160,59
|
163,41
|
161,26
|
| 06/09/2024 |
456.232 |
%
|
165,24
|
161,375
|
167,00
|
161,81
|
| 05/09/2024 |
397.957 |
%
|
168,28
|
165,22
|
168,205
|
168,32
|
| 04/09/2024 |
394.052 |
%
|
166,40
|
165,22
|
168,205
|
167,76
|
| 03/09/2024 |
660.374 |
%
|
168,49
|
165,76
|
170,14
|
166,69
|
| 30/08/2024 |
245.282 |
%
|
170,02
|
166,78
|
170,125
|
168,75
|
| 29/08/2024 |
308.175 |
%
|
170,02
|
168,37
|
171,11
|
168,63
|
| 28/08/2024 |
282.933 |
%
|
168,24
|
167,945
|
170,00
|
169,60
|
| 27/08/2024 |
442.223 |
%
|
167,00
|
167,53
|
170,41
|
167,79
|
| 26/08/2024 |
430.476 |
%
|
168,71
|
167,54
|
170,41
|
167,79
|
| 23/08/2024 |
340.677 |
%
|
169,38
|
167,93
|
171,89
|
168,59
|
| 22/08/2024 |
342.086 |
%
|
169,89
|
168,06
|
170,87
|
168,32
|
| 21/08/2024 |
349.024 |
%
|
167,00
|
166,50
|
169,66
|
169,61
|
| 20/08/2024 |
639.811 |
%
|
167,34
|
165,09
|
169,97
|
166,73
|
| 19/08/2024 |
557.272 |
%
|
167,34
|
167,33
|
169,13
|
168,12
|
| 16/08/2024 |
425.349 |
%
|
169,43
|
166,70
|
170,145
|
167,26
|
| 15/08/2024 |
487.309 |
%
|
169,42
|
169,42
|
172,43
|
170,00
|
| 14/08/2024 |
366.916 |
%
|
170,20
|
166,50
|
170,20
|
167,69
|
| 13/08/2024 |
424.552 |
%
|
167,67
|
166,25
|
170,64
|
169,71
|
| 12/08/2024 |
336.177 |
%
|
168,46
|
166,60
|
169,91
|
166,97
|
| 09/08/2024 |
308.502 |
%
|
169,07
|
166,55
|
169,07
|
167,56
|
| 08/08/2024 |
263.519 |
%
|
165,74
|
164,87
|
169,485
|
168,09
|
| 07/08/2024 |
340.468 |
%
|
167,31
|
164,43
|
168,35
|
164,73
|
| 06/08/2024 |
451.247 |
%
|
163,60
|
162,26
|
167,56
|
166,50
|
| 05/08/2024 |
827.991 |
%
|
160,00
|
157,56
|
164,26
|
161,00
|
| 02/08/2024 |
572.447 |
%
|
170,57
|
165,59
|
170,97
|
166,13
|
| 01/08/2024 |
442.489 |
%
|
175,18
|
170,5801
|
177,72
|
173,13
|
| 31/07/2024 |
471.713 |
%
|
175,00
|
172,44
|
176,66
|
174,61
|
