Mercados españoles abiertos en 6 hrs 20 min

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
157,90+0,84 (+0,53%)
Al cierre: 04:00PM EDT
161,00 +3,10 (+1,96%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024157,82158,06154,75157,90157,901.147.742
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
05 ene 2024118,50120,31117,70118,30117,811.005.100
04 ene 2024116,59118,47116,23117,95117,461.722.500
03 ene 2024119,29119,29116,41116,48116,001.152.700
02 ene 2024121,34122,42118,76119,29118,801.003.300
29 dic 2023122,21123,30121,61122,23121,73595.600
28 dic 2023123,87123,98122,44122,58122,08663.200
27 dic 2023123,14124,02122,65123,63123,121.040.700
26 dic 2023121,21123,30120,60123,16122,65955.500
22 dic 2023119,82121,65118,99121,11120,61851.500
21 dic 2023119,09119,76118,66119,49119,00472.200
20 dic 2023119,46119,73118,10118,29117,80612.100
19 dic 2023117,79119,85117,73119,73119,241.024.700
18 dic 2023116,15117,79115,55117,71117,23780.100
15 dic 2023114,96116,30114,33116,01115,531.290.900
14 dic 2023116,88117,07113,87115,36114,891.358.400
13 dic 2023115,69116,73114,74116,29115,81595.700
12 dic 2023115,17115,66114,74115,23114,76675.100
11 dic 2023114,00115,23113,81114,86114,391.265.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...