NasdaqGS - Delayed Quote USD

Texas Roadhouse, Inc. (TXRH)

Comparar
¿Es hora de comprar TXRH?
181.10
-1.55
(-0.85%)
Al cierre: January 31 at 4:00:00 PM EST
180.25
-0.85
(-0.47%)
Cotización tras cierre: January 31 at 7:40:25 PM EST
Divisa en USD
Descargar
Fecha Abrir Máx. Mín. Cerrar Cierre ajustado Volumen
Jan 31, 2025182.14182.37179.08181.10181.10853,600
Jan 30, 2025183.28185.00181.29182.65182.65639,400
Jan 29, 2025181.88183.53180.48182.04182.04772,900
Jan 28, 2025180.16181.90177.86180.91180.91819,500
Jan 27, 2025177.46182.37175.46181.19181.19947,100
Jan 24, 2025178.20178.86175.40178.55178.55854,700
Jan 23, 2025179.30179.57177.97179.13179.13801,700
Jan 22, 2025182.24182.62178.75180.04180.04679,700
Jan 21, 2025180.94183.59180.07182.04182.041,385,600
Jan 17, 2025179.69181.56177.86178.95178.95826,300
Jan 16, 2025179.14180.76178.03178.32178.32648,000
Jan 15, 2025182.02182.39177.94179.29179.29692,800
Jan 14, 2025181.35182.37178.64179.33179.331,159,300
Jan 13, 2025176.23180.67173.65180.32180.32920,100
Jan 10, 2025179.46181.65177.13178.12178.121,189,300
Jan 8, 2025179.17182.43176.41182.05182.05873,300
Jan 7, 2025180.20181.50177.91181.27181.27980,400
Jan 6, 2025184.00184.43179.66180.97180.97665,200
Jan 3, 2025181.59183.50180.32182.94182.94482,100
Jan 2, 2025181.58185.25180.70181.20181.20783,400
Dec 31, 2024181.07182.59179.56180.43180.43469,000
Dec 30, 2024180.00182.14180.00180.19180.19499,700
Dec 27, 2024180.47182.83180.47181.86181.86400,700
Dec 26, 2024182.38183.44181.33182.54182.54277,200
Dec 24, 2024180.70182.64180.12182.58182.58242,700
Dec 23, 2024181.02181.29178.50180.42180.42636,000
Dec 20, 2024181.37184.65180.76181.38181.381,528,500
Dec 19, 2024183.96185.87182.13182.86182.86926,000
Dec 18, 2024187.25187.46178.30178.95178.95788,700
Dec 17, 2024186.82188.12185.75186.92186.92537,400
Dec 16, 2024187.15189.60186.97187.53187.53715,100
Dec 13, 2024190.53190.78186.37186.86186.86434,900
Dec 12, 2024192.06192.74189.51189.75189.75395,700
Dec 11, 2024193.50195.71192.46192.61192.61407,100
Dec 10, 2024 0.61 Dividendo
Dec 10, 2024192.39194.62190.92193.20193.20597,200
Dec 9, 2024196.24196.50191.68192.42191.81595,200
Dec 6, 2024196.80197.86195.10196.56195.94570,500
Dec 5, 2024198.61199.47196.05196.31195.69689,800
Dec 4, 2024196.00200.14193.56199.86199.231,151,900
Dec 3, 2024197.53199.42195.16196.10195.48739,300
Dec 2, 2024203.98205.11197.92198.20197.57718,800
Nov 29, 2024204.84206.04204.11205.27204.62398,700
Nov 27, 2024205.00205.85202.59203.36202.72695,300
Nov 26, 2024202.51204.94201.22204.71204.06739,200
Nov 25, 2024196.01203.03196.01202.12201.48876,600
Nov 22, 2024192.96196.15192.96194.90194.28829,400
Nov 21, 2024193.72194.56192.39192.56191.95553,100
Nov 20, 2024193.24193.71192.26193.41192.80512,300
Nov 19, 2024193.37194.82192.01193.62193.01496,900
Nov 18, 2024197.88199.04194.73195.77195.15566,000
Nov 15, 2024199.05200.00197.27197.99197.36592,400
Nov 14, 2024200.99203.32198.25198.91198.28697,500
Nov 13, 2024196.37201.35196.37200.59199.95671,100
Nov 12, 2024194.94197.75194.50196.19195.57770,200
Nov 11, 2024198.99199.45194.21194.48193.86554,400
Nov 8, 2024197.00199.48196.79197.77197.14504,600
Nov 7, 2024198.79201.24196.48196.59195.97783,000
Nov 6, 2024198.00201.22196.69197.97197.341,200,200
Nov 5, 2024185.61189.41185.50189.17188.57616,300
Nov 4, 2024186.29187.09184.56185.41184.82580,000
Nov 1, 2024191.45192.51187.21187.52186.931,150,100
Oct 31, 2024193.90196.16191.04191.12190.51921,100
Oct 30, 2024193.79196.29193.66193.95193.34885,200
Oct 29, 2024188.67193.23187.44193.18192.57907,400
Oct 28, 2024189.39189.42186.68188.11187.51826,100
Oct 25, 2024184.00189.97183.05187.38186.791,488,800
Oct 24, 2024179.26182.21178.23180.90180.331,573,800
Oct 23, 2024179.38180.25177.81178.99178.42539,300
Oct 22, 2024180.05181.41178.28180.43179.86755,900
Oct 21, 2024182.76182.94180.16181.02180.45589,100
Oct 18, 2024182.69184.12181.95183.89183.31508,800
Oct 17, 2024183.61184.19181.31182.30181.72357,500
Oct 16, 2024180.80182.88180.75182.66182.08674,900
Oct 15, 2024176.05181.97175.64181.61181.03878,300
Oct 14, 2024175.29176.50174.75176.05175.49465,600
Oct 11, 2024173.90177.55173.53175.70175.14557,500
Oct 10, 2024175.11175.57173.35174.04173.49433,000
Oct 9, 2024176.42177.26175.03175.98175.42486,200
Oct 8, 2024175.94179.65175.94176.86176.30505,400
Oct 7, 2024177.65178.25173.82175.53174.97747,400
Oct 4, 2024177.98179.42176.64178.65178.08436,800
Oct 3, 2024176.40177.34174.50175.55174.99554,200
Oct 2, 2024176.71178.40172.86178.23177.66531,300
Oct 1, 2024176.61178.14175.12177.22176.66532,300
Sep 30, 2024175.62177.06174.26176.60176.04641,000
Sep 27, 2024178.55179.00174.49174.90174.35490,200
Sep 26, 2024178.51180.69177.19178.33177.76555,900
Sep 25, 2024176.66179.32175.28177.13176.57560,300
Sep 24, 2024175.96178.54174.73175.58175.02747,800
Sep 23, 2024171.77175.93171.66175.28174.72988,700
Sep 20, 2024172.49173.00169.26169.71169.171,411,700
Sep 19, 2024166.04172.64166.04172.49171.941,228,000
Sep 18, 2024165.54166.67162.94163.11162.59592,900
Sep 17, 2024164.40166.50164.15165.62165.09613,200
Sep 16, 2024165.02167.44163.09163.30162.78869,000
Sep 13, 2024162.09164.32162.09163.92163.40716,800
Sep 12, 2024163.33164.63160.82161.85161.34865,300
Sep 11, 2024160.36163.22159.61162.96162.44676,800
Sep 10, 2024161.49162.09156.44159.84159.33992,100
Sep 9, 2024162.46163.41160.59161.26160.75777,100
Sep 6, 2024165.24167.25160.96161.81161.30611,000
Sep 5, 2024168.28168.41164.63165.24164.72492,600
Sep 4, 2024 0.61 Dividendo
Sep 4, 2024166.40168.21165.22167.76167.23527,200
Sep 3, 2024168.49170.14165.76166.69165.55896,100
Aug 30, 2024169.14170.13166.78168.75167.60541,200
Aug 29, 2024170.02171.11168.37168.63167.48427,800
Aug 28, 2024168.24170.00167.95169.60168.44667,900
Aug 27, 2024167.00169.36166.52169.01167.86534,100
Aug 26, 2024168.71170.41167.53167.79166.65547,700
Aug 23, 2024169.38171.98167.93168.59167.44517,000
Aug 22, 2024169.89170.87168.05168.32167.17411,800
Aug 21, 2024167.00169.67166.50169.61168.45566,400
Aug 20, 2024167.73169.97165.09166.73165.59810,000
Aug 19, 2024167.34169.13167.09168.12166.97737,000
Aug 16, 2024169.43170.20166.70167.26166.12723,200
Aug 15, 2024169.42172.65169.42170.00168.84656,400
Aug 14, 2024170.20170.34166.49167.69166.55599,300
Aug 13, 2024167.67170.64166.22169.71168.55605,400
Aug 12, 2024168.46169.91166.60166.97165.83478,800
Aug 9, 2024169.07169.07166.55167.56166.42491,100
Aug 8, 2024165.74169.55164.87168.09166.94464,800
Aug 7, 2024167.31168.55164.40164.73163.61498,900
Aug 6, 2024163.60167.56162.26166.50165.36740,300
Aug 5, 2024160.00164.40157.56161.99160.891,140,600
Aug 2, 2024170.57170.97165.59166.13165.00819,200
Aug 1, 2024175.18177.72170.58173.13171.95720,700
Jul 31, 2024175.00176.66172.44174.61173.42769,900
Jul 30, 2024172.66174.58172.32173.87172.68718,600
Jul 29, 2024170.00174.02169.41172.44171.26716,600
Jul 26, 2024175.00175.00169.03169.38168.231,482,400
Jul 25, 2024165.45167.78162.64166.02164.891,704,400
Jul 24, 2024171.52171.56165.22165.46164.331,254,000
Jul 23, 2024173.60174.61171.95172.23171.06575,000
Jul 22, 2024172.00173.84168.95173.57172.39677,700
Jul 19, 2024169.32171.69168.03171.44170.27914,800
Jul 18, 2024170.60170.60166.53168.60167.451,077,400
Jul 17, 2024173.60175.51171.51171.57170.40921,100
Jul 16, 2024171.14174.20169.77173.99172.80671,600
Jul 15, 2024169.75171.82168.49169.70168.54946,400
Jul 12, 2024167.95170.73167.84169.08167.93696,500
Jul 11, 2024167.47168.66165.36167.51166.37833,900
Jul 10, 2024166.39167.02164.17166.88165.74974,800
Jul 9, 2024172.10172.81166.19166.52165.38812,800
Jul 8, 2024171.74172.41170.25171.56170.39571,300
Jul 5, 2024167.40171.03166.12170.68169.52694,700
Jul 3, 2024168.09168.09166.26166.64165.50355,800
Jul 2, 2024170.45170.55166.88167.61166.47657,700
Jul 1, 2024172.85173.04163.53170.36169.201,268,000
Jun 28, 2024174.37175.72170.61171.71170.541,552,200
Jun 27, 2024172.34174.32171.88174.07172.881,197,500
Jun 26, 2024170.82172.14169.57172.02170.85572,300
Jun 25, 2024171.28173.25170.97171.66170.49528,500
Jun 24, 2024170.41171.43169.00170.86169.70656,800
Jun 21, 2024169.67170.47166.86170.41169.251,619,100
Jun 20, 2024170.98171.42167.38169.36168.211,062,400
Jun 18, 2024171.59172.08169.52170.03168.87910,400
Jun 17, 2024168.00171.74167.53171.62170.45794,300
Jun 14, 2024169.89170.23167.03167.43166.29697,200
Jun 13, 2024170.76172.54170.66171.14169.97682,100
Jun 12, 2024 0.61 Dividendo
Jun 12, 2024169.97173.76169.74171.71170.54892,800
Jun 11, 2024169.61170.16167.99169.54167.78565,100
Jun 10, 2024167.81169.90166.57169.75167.991,016,500
Jun 7, 2024169.89171.21167.81167.93166.18493,900
Jun 6, 2024170.27170.73168.91170.16168.39637,900
Jun 5, 2024170.03171.82167.70171.06169.28475,400
Jun 4, 2024168.73170.59166.02168.95167.19652,900
Jun 3, 2024172.05172.70167.27169.43167.67908,700
May 31, 2024173.20174.05169.65172.67170.88787,300
May 30, 2024169.56172.58169.01172.39170.60726,200
May 29, 2024170.59171.19168.09168.63166.88693,600
May 28, 2024169.96173.21169.49172.11170.321,091,200
May 24, 2024167.20169.42166.92168.75167.00726,700
May 23, 2024167.43167.77165.10166.37164.64416,700
May 22, 2024168.02168.71166.51167.20165.46521,100
May 21, 2024168.25169.18167.22167.79166.05563,300
May 20, 2024169.64170.03167.74168.39166.64539,000
May 17, 2024168.51170.35168.15169.64167.88499,500
May 16, 2024168.66170.76168.50168.98167.22553,500
May 15, 2024168.24169.10166.94168.49166.74623,000
May 14, 2024166.45168.28165.71167.89166.15631,700
May 13, 2024166.37166.85164.71165.52163.80688,000
May 10, 2024167.20168.69166.63167.22165.48455,400
May 9, 2024165.00167.34164.68166.49164.76543,100
May 8, 2024166.10167.50164.64165.52163.80488,500
May 7, 2024167.74168.32165.50166.07164.34891,100
May 6, 2024164.35168.73163.81167.74166.001,041,900
May 3, 2024170.10170.39162.40163.61161.911,640,900
May 2, 2024157.82158.06154.75157.90156.261,157,200
May 1, 2024159.43160.43154.65157.06155.431,390,700
Apr 30, 2024159.06161.58158.40160.78159.11916,200
Apr 29, 2024159.11160.52157.79159.21157.561,377,000
Apr 26, 2024155.94158.45155.90157.46155.82892,900
Apr 25, 2024155.87159.31154.34156.87155.24839,400
Apr 24, 2024157.51158.54156.62156.76155.13723,000
Apr 23, 2024154.31157.05154.14156.87155.24819,800
Apr 22, 2024151.51153.43151.04153.06151.471,009,000
Apr 19, 2024149.96151.63149.29150.73149.16653,300
Apr 18, 2024150.18152.78149.44150.46148.90796,300
Apr 17, 2024151.61152.21148.81149.39147.84819,500
Apr 16, 2024148.77151.05146.79150.82149.25658,000
Apr 15, 2024149.31150.29148.45148.72147.17691,500
Apr 12, 2024148.61149.25147.01148.63147.09641,500
Apr 11, 2024149.85149.97147.88148.97147.42477,400
Apr 10, 2024147.37149.94146.75149.41147.86827,100
Apr 9, 2024150.25151.14147.34149.26147.71611,900
Apr 8, 2024149.82151.10149.70150.19148.63583,500
Apr 5, 2024148.80152.11148.40149.99148.43822,700
Apr 4, 2024153.56153.82148.22148.27146.73839,100
Apr 3, 2024152.16153.18151.14152.71151.12548,900
Apr 2, 2024154.73154.73151.11152.27150.69667,000
Apr 1, 2024154.57155.24153.25155.16153.55656,300
Mar 28, 2024154.27154.85153.50154.47152.86512,500
Mar 27, 2024152.86154.36152.20154.27152.67536,100
Mar 26, 2024152.35153.35151.91152.22150.64566,400
Mar 25, 2024152.22153.09151.61151.89150.31597,400
Mar 22, 2024154.15154.15152.25152.69151.10508,500
Mar 21, 2024153.23156.23152.14153.48151.89810,000
Mar 20, 2024154.25155.20153.44154.49152.88455,600
Mar 19, 2024152.32153.96151.72153.67152.07576,200
Mar 18, 2024152.26153.51151.54152.00150.42545,600
Mar 15, 2024152.38153.70151.64152.26150.68927,100
Mar 14, 2024154.19154.56151.87152.93151.34750,800
Mar 13, 2024152.66157.12152.63154.60152.991,419,500
Mar 12, 2024 0.61 Dividendo
Mar 12, 2024148.15150.90148.15150.68149.11859,000
Mar 11, 2024148.35148.75147.00148.25146.11603,500
Mar 8, 2024150.61151.12147.52148.36146.21616,900
Mar 7, 2024151.60151.66149.72150.29148.12615,800
Mar 6, 2024151.57152.46150.66151.42149.23547,400
Mar 5, 2024149.74152.07149.42151.55149.36492,900
Mar 4, 2024149.91151.95149.14149.64147.48568,000
Mar 1, 2024149.07149.72148.10149.60147.44419,600
Feb 29, 2024148.60149.72147.34149.37147.21898,300
Feb 28, 2024149.61149.84147.38147.77145.631,070,400
Feb 27, 2024151.00151.00148.78149.68147.52822,800
Feb 26, 2024149.03150.81148.60150.29148.121,066,700
Feb 23, 2024148.31149.39148.10148.90146.75932,700
Feb 22, 2024148.20149.48146.51149.03146.87697,900
Feb 21, 2024147.47147.76144.82145.70143.591,071,200
Feb 20, 2024146.71149.34146.57147.20145.071,257,800
Feb 16, 2024151.89152.55145.45147.70145.562,888,900
Feb 15, 2024132.37135.29132.28133.89131.951,319,800
Feb 14, 2024132.89133.17130.15132.37130.46783,500
Feb 13, 2024132.19133.54131.01132.91130.99782,400
Feb 12, 2024134.58135.21133.23133.93131.991,060,400
Feb 9, 2024135.39136.02134.06134.73132.78741,500
Feb 8, 2024133.09135.60133.09135.49133.53807,700
Feb 7, 2024130.30133.15130.04132.61130.69901,700
Feb 6, 2024128.83129.85128.24129.18127.31441,100
Feb 5, 2024129.49129.53126.93128.55126.69515,700
Feb 2, 2024128.78130.82127.14130.50128.61514,600
Feb 1, 2024126.39128.71126.30128.67126.81688,700

Tickers relacionados

DRI Darden Restaurants, Inc.
195.24
-0.48%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
WING Wingstop Inc.
297.90
-2.57%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
DENN Denny's Corporation
6.33
-1.40%
 
SG Sweetgreen, Inc.
32.92
-2.17%
 
CAVA CAVA Group, Inc.
135.05
-2.81%
 
SHAK Shake Shack Inc.
118.13
-3.28%