Mercado abrirá em 8 h 47 min

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
167,20-0,59 (-0,35%)
No fechamento: 04:00PM EDT
166,28 -0,92 (-0,55%)
Pós-fechamento: 07:37PM EDT
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 2024168,02168,71166,51167,20167,20521.100
21 de mai. de 2024168,25169,18167,22167,79167,79563.300
20 de mai. de 2024169,64170,03167,74168,39168,39539.000
17 de mai. de 2024168,51170,35168,15169,64169,64499.500
16 de mai. de 2024168,66170,76168,50168,98168,98553.500
15 de mai. de 2024168,24169,10166,94168,49168,49623.000
14 de mai. de 2024166,45168,28165,71167,89167,89631.700
13 de mai. de 2024166,37166,85164,71165,52165,52688.000
10 de mai. de 2024167,20168,69166,63167,22167,22455.400
09 de mai. de 2024165,00167,34164,68166,49166,49543.100
08 de mai. de 2024166,10167,50164,64165,52165,52488.500
07 de mai. de 2024167,74168,32165,50166,07166,07891.100
06 de mai. de 2024164,35168,73163,81167,74167,741.041.900
03 de mai. de 2024170,10170,39162,40163,61163,611.640.900
02 de mai. de 2024157,82158,06154,75157,90157,901.157.200
01 de mai. de 2024159,43160,43154,65157,06157,061.390.700
30 de abr. de 2024159,06161,58158,40160,78160,78916.200
29 de abr. de 2024159,11160,52157,79159,21159,211.377.000
26 de abr. de 2024155,94158,45155,90157,46157,46892.900
25 de abr. de 2024155,87159,31154,34156,87156,87839.400
24 de abr. de 2024157,51158,54156,62156,76156,76723.000
23 de abr. de 2024154,31157,05154,14156,87156,87819.800
22 de abr. de 2024151,51153,43151,04153,06153,061.009.000
19 de abr. de 2024149,96151,63149,29150,73150,73653.300
18 de abr. de 2024150,18152,78149,44150,46150,46796.300
17 de abr. de 2024151,61152,21148,81149,39149,39819.500
16 de abr. de 2024148,77151,05146,79150,82150,82658.000
15 de abr. de 2024149,31150,29148,45148,72148,72691.500
12 de abr. de 2024148,61149,25147,01148,63148,63641.500
11 de abr. de 2024149,85149,97147,88148,97148,97477.400
10 de abr. de 2024147,37149,94146,75149,41149,41827.100
09 de abr. de 2024150,25151,14147,34149,26149,26611.900
08 de abr. de 2024149,82151,10149,70150,19150,19583.500
05 de abr. de 2024148,80152,11148,40149,99149,99822.700
04 de abr. de 2024153,56153,82148,22148,27148,27839.100
03 de abr. de 2024152,16153,18151,14152,71152,71548.900
02 de abr. de 2024154,73154,73151,11152,27152,27667.000
01 de abr. de 2024154,57155,24153,25155,16155,16656.300
28 de mar. de 2024154,27154,85153,50154,47154,47512.500
27 de mar. de 2024152,86154,36152,20154,27154,27536.100
26 de mar. de 2024152,35153,35151,91152,22152,22566.400
25 de mar. de 2024152,22153,09151,61151,89151,89597.400
22 de mar. de 2024154,15154,15152,25152,69152,69508.500
21 de mar. de 2024153,23156,23152,14153,48153,48810.000
20 de mar. de 2024154,25155,20153,44154,49154,49455.600
19 de mar. de 2024152,32153,96151,72153,67153,67576.200
18 de mar. de 2024152,26153,51151,54152,00152,00545.600
15 de mar. de 2024152,38153,70151,64152,26152,26927.100
14 de mar. de 2024154,19154,56151,87152,93152,93750.800
13 de mar. de 2024152,66157,12152,63154,60154,601.419.500
12 de mar. de 2024148,15150,90148,15150,68150,68859.000
12 de mar. de 20240.61 Dividendo
11 de mar. de 2024148,35148,75147,00148,25147,64603.500
08 de mar. de 2024150,61151,12147,52148,36147,75616.900
07 de mar. de 2024151,60151,66149,72150,29149,67615.800
06 de mar. de 2024151,57152,46150,66151,42150,80547.400
05 de mar. de 2024149,74152,07149,42151,55150,93492.900
04 de mar. de 2024149,91151,95149,14149,64149,02568.000
01 de mar. de 2024149,07149,72148,10149,60148,98419.600
29 de fev. de 2024148,60149,72147,34149,37148,76898.300
28 de fev. de 2024149,61149,84147,38147,77147,161.070.400
27 de fev. de 2024151,00151,00148,78149,68149,06822.800
26 de fev. de 2024149,03150,81148,60150,29149,671.066.700
23 de fev. de 2024148,31149,39148,10148,90148,29932.700
22 de fev. de 2024148,20149,48146,51149,03148,42697.900
21 de fev. de 2024147,47147,76144,82145,70145,101.071.200
20 de fev. de 2024146,71149,34146,57147,20146,591.257.800
16 de fev. de 2024151,89152,55145,45147,70147,092.888.900
15 de fev. de 2024132,37135,29132,28133,89133,341.319.800
14 de fev. de 2024132,89133,17130,15132,37131,83783.500
13 de fev. de 2024132,19133,54131,01132,91132,36782.400
12 de fev. de 2024134,58135,21133,23133,93133,381.060.400
09 de fev. de 2024135,39136,02134,06134,73134,18741.500
08 de fev. de 2024133,09135,60133,09135,49134,93807.700
07 de fev. de 2024130,30133,15130,04132,61132,06901.700
06 de fev. de 2024128,83129,85128,24129,18128,65441.100
05 de fev. de 2024129,49129,53126,93128,55128,02515.700
02 de fev. de 2024128,78130,82127,14130,50129,96514.600
01 de fev. de 2024126,39128,71126,30128,67128,14688.700
31 de jan. de 2024126,97127,69125,58125,72125,20746.800
30 de jan. de 2024126,24126,87125,86126,83126,31490.400
29 de jan. de 2024123,23126,42123,00126,19125,671.191.300
26 de jan. de 2024123,50123,76122,16122,82122,31456.900
25 de jan. de 2024123,50123,83122,42122,97122,46757.000
24 de jan. de 2024122,59123,56121,79122,74122,23563.100
23 de jan. de 2024122,18122,94121,29121,79121,29496.000
22 de jan. de 2024119,68122,13119,52121,44120,94916.300
19 de jan. de 2024119,98119,98118,60118,78118,29614.400
18 de jan. de 2024118,86119,47117,98119,35118,86633.000
17 de jan. de 2024117,36118,63117,13118,20117,71700.800
16 de jan. de 2024116,54118,15115,48118,10117,61919.100
12 de jan. de 2024118,83119,23116,29116,78116,30816.900
11 de jan. de 2024120,23120,46117,52118,75118,261.100.800
10 de jan. de 2024120,26120,47119,42120,27119,78589.900
09 de jan. de 2024119,54120,13118,75120,06119,57415.200
08 de jan. de 2024118,30120,50118,21120,28119,791.090.200
05 de jan. de 2024118,50120,31117,70118,30117,811.005.100
04 de jan. de 2024116,59118,47116,23117,95117,461.722.500
03 de jan. de 2024119,29119,29116,41116,48116,001.152.700
02 de jan. de 2024121,34122,42118,76119,29118,801.003.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...