XNAS
Datos históricos de Texas Roadhouse, Inc.
Texas Roadhouse, Inc. · TXRH
$161.70
▼ -0.04 (-0.02%)
Última operación · 10/10/2026, 17:19:25 UTC
- Variación en el periodo
- −1.12%
- Máximo
- US$216.30
- 13 de agosto de 2026
- Mínimo
- US$153.83
- 4 de mayo de 2026
- Volumen medio diario
- 1.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 162.76 | 164.12 | 161.04 | 161.50 | −0.77% | 1.16 M |
| 8 oct 2026 | 162.25 | 164.57 | 161.77 | 162.76 | +0.17% | 1.42 M |
| 7 oct 2026 | 163.69 | 164.37 | 161.12 | 162.48 | −0.67% | 1.46 M |
| 6 oct 2026 | 160.00 | 165.46 | 158.43 | 163.57 | +2.89% | 1.91 M |
| 5 oct 2026 | 159.52 | 160.75 | 154.86 | 158.97 | +1.81% | 2.16 M |
| 2 oct 2026 | 157.00 | 158.63 | 155.40 | 156.14 | −0.36% | 1.17 M |
| 1 oct 2026 | 156.22 | 157.07 | 154.57 | 156.70 | +0.23% | 1.04 M |
| 30 sep 2026 | 157.96 | 158.34 | 155.84 | 156.34 | −0.55% | 1.26 M |
| 29 sep 2026 | 158.78 | 160.57 | 156.20 | 157.21 | −0.78% | 1.09 M |
| 28 sep 2026 | 159.51 | 162.32 | 157.29 | 158.45 | −0.81% | 1.67 M |
| 25 sep 2026 | 161.81 | 162.93 | 158.20 | 159.75 | −1.11% | 1.58 M |
| 24 sep 2026 | 163.57 | 164.63 | 159.42 | 161.55 | −2.00% | 1.47 M |
| 23 sep 2026 | 165.55 | 165.78 | 163.34 | 164.84 | −0.77% | 1.51 M |
| 22 sep 2026 | 166.35 | 168.83 | 165.24 | 166.12 | +0.35% | 1.26 M |
| 21 sep 2026 | 168.01 | 168.90 | 165.00 | 165.54 | −1.21% | 1.16 M |
| 18 sep 2026 | 167.54 | 168.08 | 165.51 | 167.56 | +0.46% | 1.63 M |
| 17 sep 2026 | 170.72 | 171.67 | 166.64 | 166.79 | −1.93% | 940,297.747 |
| 16 sep 2026 | 172.19 | 174.65 | 169.67 | 170.07 | +0.23% | 1.12 M |
| 15 sep 2026 | 180.10 | 180.11 | 168.12 | 169.68 | −6.32% | 1.48 M |
| 14 sep 2026 | 180.03 | 182.19 | 177.87 | 181.12 | −0.06% | 1.4 M |
| 11 sep 2026 | 181.05 | 182.32 | 177.33 | 181.22 | +0.09% | 1.01 M |
| 10 sep 2026 | 179.26 | 181.50 | 178.00 | 181.05 | +0.99% | 1.1 M |
| 9 sep 2026 | 180.50 | 181.69 | 178.62 | 179.27 | −1.95% | 895,200.817 |
| 8 sep 2026 | 189.56 | 190.88 | 182.51 | 182.84 | −3.54% | 814,690.366 |
| 4 sep 2026 | 188.77 | 191.87 | 188.69 | 189.56 | +0.26% | 471,236.76 |
| 3 sep 2026 | 191.26 | 191.36 | 187.07 | 189.06 | −0.95% | 884,949.122 |
| 2 sep 2026 | 191.71 | 194.19 | 190.87 | 190.88 | −0.36% | 784,048.685 |
| 1 sep 2026 | 192.69 | 196.76 | 191.26 | 191.57 | −2.06% | 916,394.915 |
| 31 ago 2026 | 198.08 | 199.90 | 194.79 | 195.60 | −1.70% | 572,227.286 |
| 28 ago 2026 | 200.24 | 201.21 | 198.43 | 198.99 | −0.56% | 435,216.54 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.