U.S. markets closed

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.63-3.48 (-2.02%)
Al cierre: 04:00PM EDT
168.31 -0.32 (-0.19%)
Fuera de horario: 06:38PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 2024170.59171.04168.14168.63168.63663,072
28 may 2024169.96173.21169.49172.11172.111,091,200
24 may 2024167.20169.42166.92168.75168.75726,700
23 may 2024167.43167.77165.10166.37166.37416,700
22 may 2024168.02168.71166.51167.20167.20521,100
21 may 2024168.25169.18167.22167.79167.79563,300
20 may 2024169.64170.03167.74168.39168.39539,000
17 may 2024168.51170.35168.15169.64169.64499,500
16 may 2024168.66170.76168.50168.98168.98553,500
15 may 2024168.24169.10166.94168.49168.49623,000
14 may 2024166.45168.28165.71167.89167.89631,700
13 may 2024166.37166.85164.71165.52165.52688,000
10 may 2024167.20168.69166.63167.22167.22455,400
09 may 2024165.00167.34164.68166.49166.49543,100
08 may 2024166.10167.50164.64165.52165.52488,500
07 may 2024167.74168.32165.50166.07166.07891,100
06 may 2024164.35168.73163.81167.74167.741,041,900
03 may 2024170.10170.39162.40163.61163.611,640,900
02 may 2024157.82158.06154.75157.90157.901,157,200
01 may 2024159.43160.43154.65157.06157.061,390,700
30 abr 2024159.06161.58158.40160.78160.78916,200
29 abr 2024159.11160.52157.79159.21159.211,377,000
26 abr 2024155.94158.45155.90157.46157.46892,900
25 abr 2024155.87159.31154.34156.87156.87839,400
24 abr 2024157.51158.54156.62156.76156.76723,000
23 abr 2024154.31157.05154.14156.87156.87819,800
22 abr 2024151.51153.43151.04153.06153.061,009,000
19 abr 2024149.96151.63149.29150.73150.73653,300
18 abr 2024150.18152.78149.44150.46150.46796,300
17 abr 2024151.61152.21148.81149.39149.39819,500
16 abr 2024148.77151.05146.79150.82150.82658,000
15 abr 2024149.31150.29148.45148.72148.72691,500
12 abr 2024148.61149.25147.01148.63148.63641,500
11 abr 2024149.85149.97147.88148.97148.97477,400
10 abr 2024147.37149.94146.75149.41149.41827,100
09 abr 2024150.25151.14147.34149.26149.26611,900
08 abr 2024149.82151.10149.70150.19150.19583,500
05 abr 2024148.80152.11148.40149.99149.99822,700
04 abr 2024153.56153.82148.22148.27148.27839,100
03 abr 2024152.16153.18151.14152.71152.71548,900
02 abr 2024154.73154.73151.11152.27152.27667,000
01 abr 2024154.57155.24153.25155.16155.16656,300
28 mar 2024154.27154.85153.50154.47154.47512,500
27 mar 2024152.86154.36152.20154.27154.27536,100
26 mar 2024152.35153.35151.91152.22152.22566,400
25 mar 2024152.22153.09151.61151.89151.89597,400
22 mar 2024154.15154.15152.25152.69152.69508,500
21 mar 2024153.23156.23152.14153.48153.48810,000
20 mar 2024154.25155.20153.44154.49154.49455,600
19 mar 2024152.32153.96151.72153.67153.67576,200
18 mar 2024152.26153.51151.54152.00152.00545,600
15 mar 2024152.38153.70151.64152.26152.26927,100
14 mar 2024154.19154.56151.87152.93152.93750,800
13 mar 2024152.66157.12152.63154.60154.601,419,500
12 mar 2024148.15150.90148.15150.68150.68859,000
12 mar 20240.61 Dividendo
11 mar 2024148.35148.75147.00148.25147.64603,500
08 mar 2024150.61151.12147.52148.36147.75616,900
07 mar 2024151.60151.66149.72150.29149.67615,800
06 mar 2024151.57152.46150.66151.42150.80547,400
05 mar 2024149.74152.07149.42151.55150.93492,900
04 mar 2024149.91151.95149.14149.64149.02568,000
01 mar 2024149.07149.72148.10149.60148.98419,600
29 feb 2024148.60149.72147.34149.37148.76898,300
28 feb 2024149.61149.84147.38147.77147.161,070,400
27 feb 2024151.00151.00148.78149.68149.06822,800
26 feb 2024149.03150.81148.60150.29149.671,066,700
23 feb 2024148.31149.39148.10148.90148.29932,700
22 feb 2024148.20149.48146.51149.03148.42697,900
21 feb 2024147.47147.76144.82145.70145.101,071,200
20 feb 2024146.71149.34146.57147.20146.591,257,800
16 feb 2024151.89152.55145.45147.70147.092,888,900
15 feb 2024132.37135.29132.28133.89133.341,319,800
14 feb 2024132.89133.17130.15132.37131.83783,500
13 feb 2024132.19133.54131.01132.91132.36782,400
12 feb 2024134.58135.21133.23133.93133.381,060,400
09 feb 2024135.39136.02134.06134.73134.18741,500
08 feb 2024133.09135.60133.09135.49134.93807,700
07 feb 2024130.30133.15130.04132.61132.06901,700
06 feb 2024128.83129.85128.24129.18128.65441,100
05 feb 2024129.49129.53126.93128.55128.02515,700
02 feb 2024128.78130.82127.14130.50129.96514,600
01 feb 2024126.39128.71126.30128.67128.14688,700
31 ene 2024126.97127.69125.58125.72125.20746,800
30 ene 2024126.24126.87125.86126.83126.31490,400
29 ene 2024123.23126.42123.00126.19125.671,191,300
26 ene 2024123.50123.76122.16122.82122.31456,900
25 ene 2024123.50123.83122.42122.97122.46757,000
24 ene 2024122.59123.56121.79122.74122.23563,100
23 ene 2024122.18122.94121.29121.79121.29496,000
22 ene 2024119.68122.13119.52121.44120.94916,300
19 ene 2024119.98119.98118.60118.78118.29614,400
18 ene 2024118.86119.47117.98119.35118.86633,000
17 ene 2024117.36118.63117.13118.20117.71700,800
16 ene 2024116.54118.15115.48118.10117.61919,100
12 ene 2024118.83119.23116.29116.78116.30816,900
11 ene 2024120.23120.46117.52118.75118.261,100,800
10 ene 2024120.26120.47119.42120.27119.78589,900
09 ene 2024119.54120.13118.75120.06119.57415,200
08 ene 2024118.30120.50118.21120.28119.791,090,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...