Mercado abrirá em 4 h 47 min

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,65-0,52 (-0,55%)
No fechamento: 04:00PM EDT
95,25 +0,60 (+0,63%)
Pós-fechamento: 05:52PM EDT
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de set. de 202394,7695,8193,9794,6594,65723.100
25 de set. de 202395,3896,2595,0695,1795,17777.700
22 de set. de 202397,0897,1395,4295,6295,62929.000
21 de set. de 202399,0799,3697,1497,2397,23938.900
20 de set. de 2023100,80101,3399,6499,6999,69811.600
19 de set. de 202399,77100,1099,12100,00100,00718.700
18 de set. de 2023101,00101,7299,91100,18100,181.130.000
15 de set. de 2023101,93102,05100,47101,23101,231.638.100
14 de set. de 2023100,81102,30100,76101,97101,97607.000
13 de set. de 2023101,44101,95100,20100,45100,45763.600
12 de set. de 2023100,36101,25100,06100,90100,90629.700
11 de set. de 2023100,80101,24100,12100,49100,49558.100
08 de set. de 2023102,40102,74100,93101,06101,06656.600
07 de set. de 2023101,04102,89100,55102,60102,601.050.700
06 de set. de 2023102,59103,34101,03101,07101,07860.300
05 de set. de 2023104,22104,35102,25102,48102,48892.700
05 de set. de 20230.55 Dividendo
01 de set. de 2023104,62105,01103,24104,75104,201.044.600
31 de ago. de 2023105,52105,80104,03104,10103,55701.000
30 de ago. de 2023105,39106,04105,14105,33104,78512.700
29 de ago. de 2023103,19105,45103,17105,39104,84760.700
28 de ago. de 2023104,33104,52103,29103,37102,831.156.500
25 de ago. de 2023105,86105,98104,08104,45103,90693.100
24 de ago. de 2023106,03106,75104,79104,96104,411.028.500
23 de ago. de 2023104,86106,73104,24106,19105,63807.600
22 de ago. de 2023102,95104,79102,85104,75104,201.053.300
21 de ago. de 2023104,83105,08103,12103,25102,71984.400
18 de ago. de 2023104,04105,32103,86104,69104,14751.100
17 de ago. de 2023105,73105,86104,24104,31103,761.028.100
16 de ago. de 2023106,42106,98105,31105,73105,17845.100
15 de ago. de 2023107,00107,15106,17106,70106,14554.500
14 de ago. de 2023107,91108,00105,60107,03106,47847.600
11 de ago. de 2023107,70108,20106,71108,01107,44654.700
10 de ago. de 2023108,90109,95107,84108,07107,50553.200
09 de ago. de 2023108,59109,08108,08108,78108,21492.200
08 de ago. de 2023109,50109,78108,44108,58108,01576.900
07 de ago. de 2023109,31110,04108,97109,54108,96780.900
04 de ago. de 2023111,09111,87109,00109,12108,55763.100
03 de ago. de 2023111,23112,44110,74110,93110,35692.000
02 de ago. de 2023110,00112,32109,99111,94111,35999.400
01 de ago. de 2023111,56111,62109,69110,56109,98974.600
31 de jul. de 2023109,61111,60109,00111,55110,961.152.300
28 de jul. de 2023113,00114,28108,84109,61109,032.173.200
27 de jul. de 2023113,38114,55111,78112,22111,632.106.800
26 de jul. de 2023113,35113,65112,20112,93112,34914.600
25 de jul. de 2023113,26114,08112,23112,40111,811.462.700
24 de jul. de 2023115,70116,86113,49113,62113,021.117.800
21 de jul. de 2023117,17117,50115,59115,88115,27675.600
20 de jul. de 2023117,46117,54116,07116,10115,49501.000
19 de jul. de 2023117,16118,16116,50117,27116,65810.800
18 de jul. de 2023115,35117,01114,39116,33115,72740.500
17 de jul. de 2023114,15116,07114,15114,77114,17883.400
14 de jul. de 2023114,48115,75113,92114,01113,41805.200
13 de jul. de 2023115,59115,59113,81114,06113,46805.600
12 de jul. de 2023114,50115,34113,93115,02114,42753.400
11 de jul. de 2023113,42114,25112,86113,94113,34701.400
10 de jul. de 2023110,78113,42110,62112,90112,31908.100
07 de jul. de 2023110,49111,05109,48110,68110,101.146.700
06 de jul. de 2023109,58110,98109,05110,29109,71783.400
05 de jul. de 2023113,00113,23110,18110,22109,64978.300
03 de jul. de 2023112,32113,70112,22113,26112,67539.100
30 de jun. de 2023112,00113,26111,45112,28111,691.109.600
29 de jun. de 2023110,42112,10109,94111,44110,85877.900
28 de jun. de 2023109,28110,37108,69110,35109,771.159.000
27 de jun. de 2023107,90109,88107,90109,32108,75744.500
26 de jun. de 2023108,89109,32106,82107,47106,911.084.900
23 de jun. de 2023108,57111,53108,22108,81108,249.579.900
22 de jun. de 2023108,80110,33107,17108,74108,171.241.500
21 de jun. de 2023107,78109,78107,76109,30108,731.163.600
20 de jun. de 2023109,93110,73107,96108,07107,501.092.900
16 de jun. de 2023111,60111,61109,04109,97109,391.383.100
15 de jun. de 2023111,39111,86110,00110,65110,07772.500
14 de jun. de 2023111,14111,99109,67111,00110,42679.500
13 de jun. de 2023110,03111,07109,68110,97110,39856.300
12 de jun. de 2023108,29110,62108,16109,99109,41800.100
09 de jun. de 2023109,98110,18107,97108,06107,49952.600
08 de jun. de 2023110,35111,32109,74109,98109,40698.800
07 de jun. de 2023110,87112,86109,81110,94110,36934.500
06 de jun. de 2023109,92110,99108,87110,47109,89854.200
06 de jun. de 20230.55 Dividendo
05 de jun. de 2023110,74111,21109,53111,08109,95643.500
02 de jun. de 2023109,90111,97109,14111,55110,41763.000
01 de jun. de 2023108,60109,69108,11109,41108,30758.000
31 de mai. de 2023108,18108,79106,67107,90106,801.255.700
30 de mai. de 2023110,61111,20107,71107,84106,74848.900
26 de mai. de 2023111,73112,78110,56110,63109,50699.900
25 de mai. de 2023112,37112,37110,35111,61110,471.064.000
24 de mai. de 2023110,66112,29110,16112,13110,99879.000
23 de mai. de 2023112,09112,48110,05110,85109,72883.300
22 de mai. de 2023113,72114,24111,94112,09110,95742.800
19 de mai. de 2023116,20116,25112,72113,62112,462.123.200
18 de mai. de 2023113,86116,72113,73115,86114,681.383.200
17 de mai. de 2023110,43114,67109,81113,94112,781.563.100
16 de mai. de 2023107,71110,19106,77109,78108,661.089.200
15 de mai. de 2023105,64108,26105,00108,09106,991.001.700
12 de mai. de 2023104,34105,59103,55105,54104,47957.600
11 de mai. de 2023105,35105,59103,59103,74102,681.539.200
10 de mai. de 2023108,00109,29104,32105,88104,801.418.100
09 de mai. de 2023107,97109,12107,35107,55106,46809.100
08 de mai. de 2023107,96110,41107,51107,71106,61785.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...