Marchés français ouverture 1 h 27 min

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
172,67+0,28 (+0,16 %)
À la clôture : 04:00PM EDT
172,59 -0,08 (-0,05 %)
Échanges après Bourse : 07:44PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024173,20174,05169,65172,67172,67787 300
30 mai 2024169,56172,58169,01172,39172,39726 200
29 mai 2024170,59171,19168,09168,63168,63693 600
28 mai 2024169,96173,21169,49172,11172,111 091 200
24 mai 2024167,20169,42166,92168,75168,75726 700
23 mai 2024167,43167,77165,10166,37166,37416 700
22 mai 2024168,02168,71166,51167,20167,20521 100
21 mai 2024168,25169,18167,22167,79167,79563 300
20 mai 2024169,64170,03167,74168,39168,39539 000
17 mai 2024168,51170,35168,15169,64169,64499 500
16 mai 2024168,66170,76168,50168,98168,98553 500
15 mai 2024168,24169,10166,94168,49168,49623 000
14 mai 2024166,45168,28165,71167,89167,89631 700
13 mai 2024166,37166,85164,71165,52165,52688 000
10 mai 2024167,20168,69166,63167,22167,22455 400
09 mai 2024165,00167,34164,68166,49166,49543 100
08 mai 2024166,10167,50164,64165,52165,52488 500
07 mai 2024167,74168,32165,50166,07166,07891 100
06 mai 2024164,35168,73163,81167,74167,741 041 900
03 mai 2024170,10170,39162,40163,61163,611 640 900
02 mai 2024157,82158,06154,75157,90157,901 157 200
01 mai 2024159,43160,43154,65157,06157,061 390 700
30 avr. 2024159,06161,58158,40160,78160,78916 200
29 avr. 2024159,11160,52157,79159,21159,211 377 000
26 avr. 2024155,94158,45155,90157,46157,46892 900
25 avr. 2024155,87159,31154,34156,87156,87839 400
24 avr. 2024157,51158,54156,62156,76156,76723 000
23 avr. 2024154,31157,05154,14156,87156,87819 800
22 avr. 2024151,51153,43151,04153,06153,061 009 000
19 avr. 2024149,96151,63149,29150,73150,73653 300
18 avr. 2024150,18152,78149,44150,46150,46796 300
17 avr. 2024151,61152,21148,81149,39149,39819 500
16 avr. 2024148,77151,05146,79150,82150,82658 000
15 avr. 2024149,31150,29148,45148,72148,72691 500
12 avr. 2024148,61149,25147,01148,63148,63641 500
11 avr. 2024149,85149,97147,88148,97148,97477 400
10 avr. 2024147,37149,94146,75149,41149,41827 100
09 avr. 2024150,25151,14147,34149,26149,26611 900
08 avr. 2024149,82151,10149,70150,19150,19583 500
05 avr. 2024148,80152,11148,40149,99149,99822 700
04 avr. 2024153,56153,82148,22148,27148,27839 100
03 avr. 2024152,16153,18151,14152,71152,71548 900
02 avr. 2024154,73154,73151,11152,27152,27667 000
01 avr. 2024154,57155,24153,25155,16155,16656 300
28 mars 2024154,27154,85153,50154,47154,47512 500
27 mars 2024152,86154,36152,20154,27154,27536 100
26 mars 2024152,35153,35151,91152,22152,22566 400
25 mars 2024152,22153,09151,61151,89151,89597 400
22 mars 2024154,15154,15152,25152,69152,69508 500
21 mars 2024153,23156,23152,14153,48153,48810 000
20 mars 2024154,25155,20153,44154,49154,49455 600
19 mars 2024152,32153,96151,72153,67153,67576 200
18 mars 2024152,26153,51151,54152,00152,00545 600
15 mars 2024152,38153,70151,64152,26152,26927 100
14 mars 2024154,19154,56151,87152,93152,93750 800
13 mars 2024152,66157,12152,63154,60154,601 419 500
12 mars 2024148,15150,90148,15150,68150,68859 000
12 mars 20240.61 Dividende
11 mars 2024148,35148,75147,00148,25147,64603 500
08 mars 2024150,61151,12147,52148,36147,75616 900
07 mars 2024151,60151,66149,72150,29149,67615 800
06 mars 2024151,57152,46150,66151,42150,80547 400
05 mars 2024149,74152,07149,42151,55150,93492 900
04 mars 2024149,91151,95149,14149,64149,02568 000
01 mars 2024149,07149,72148,10149,60148,98419 600
29 févr. 2024148,60149,72147,34149,37148,76898 300
28 févr. 2024149,61149,84147,38147,77147,161 070 400
27 févr. 2024151,00151,00148,78149,68149,06822 800
26 févr. 2024149,03150,81148,60150,29149,671 066 700
23 févr. 2024148,31149,39148,10148,90148,29932 700
22 févr. 2024148,20149,48146,51149,03148,42697 900
21 févr. 2024147,47147,76144,82145,70145,101 071 200
20 févr. 2024146,71149,34146,57147,20146,591 257 800
16 févr. 2024151,89152,55145,45147,70147,092 888 900
15 févr. 2024132,37135,29132,28133,89133,341 319 800
14 févr. 2024132,89133,17130,15132,37131,83783 500
13 févr. 2024132,19133,54131,01132,91132,36782 400
12 févr. 2024134,58135,21133,23133,93133,381 060 400
09 févr. 2024135,39136,02134,06134,73134,18741 500
08 févr. 2024133,09135,60133,09135,49134,93807 700
07 févr. 2024130,30133,15130,04132,61132,06901 700
06 févr. 2024128,83129,85128,24129,18128,65441 100
05 févr. 2024129,49129,53126,93128,55128,02515 700
02 févr. 2024128,78130,82127,14130,50129,96514 600
01 févr. 2024126,39128,71126,30128,67128,14688 700
31 janv. 2024126,97127,69125,58125,72125,20746 800
30 janv. 2024126,24126,87125,86126,83126,31490 400
29 janv. 2024123,23126,42123,00126,19125,671 191 300
26 janv. 2024123,50123,76122,16122,82122,31456 900
25 janv. 2024123,50123,83122,42122,97122,46757 000
24 janv. 2024122,59123,56121,79122,74122,23563 100
23 janv. 2024122,18122,94121,29121,79121,29496 000
22 janv. 2024119,68122,13119,52121,44120,94916 300
19 janv. 2024119,98119,98118,60118,78118,29614 400
18 janv. 2024118,86119,47117,98119,35118,86633 000
17 janv. 2024117,36118,63117,13118,20117,71700 800
16 janv. 2024116,54118,15115,48118,10117,61919 100
12 janv. 2024118,83119,23116,29116,78116,30816 900
11 janv. 2024120,23120,46117,52118,75118,261 100 800
10 janv. 2024120,26120,47119,42120,27119,78589 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...