Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Carrols Restaurant Group Stock Price (Quote) NASDAQ:TAST
$4.08 ( 3.82% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.62 | $4.43 | Friday, 22nd Oct 2021 TAST stock ended at $4.08. This is 3.82% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 13.30% from a day low at $3.91 to a day high of $4.43. |
| 90 days | $3.62 | $5.29 | |
| 52 weeks | $3.62 | $8.09 |
Historical Carrols Restaurant Group prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $3.93 | $4.43 | $3.91 | $4.08 | 974 913 |
| 2021-10-21 | $3.77 | $3.94 | $3.77 | $3.93 | 401 719 |
| 2021-10-20 | $3.78 | $3.79 | $3.73 | $3.77 | 162 818 |
| 2021-10-19 | $3.73 | $3.78 | $3.72 | $3.77 | 181 162 |
| 2021-10-18 | $3.70 | $3.76 | $3.68 | $3.72 | 250 727 |
| 2021-10-15 | $3.80 | $3.80 | $3.70 | $3.71 | 398 719 |
| 2021-10-14 | $3.78 | $3.80 | $3.74 | $3.76 | 156 904 |
| 2021-10-13 | $3.78 | $3.79 | $3.69 | $3.78 | 348 323 |
| 2021-10-12 | $3.71 | $3.77 | $3.70 | $3.76 | 211 582 |
| 2021-10-11 | $3.78 | $3.78 | $3.67 | $3.73 | 183 286 |
| 2021-10-08 | $3.82 | $3.82 | $3.70 | $3.74 | 174 140 |
| 2021-10-07 | $3.79 | $3.88 | $3.75 | $3.77 | 220 907 |
| 2021-10-06 | $3.83 | $3.83 | $3.67 | $3.76 | 173 955 |
| 2021-10-05 | $3.80 | $3.83 | $3.73 | $3.74 | 161 995 |
| 2021-10-04 | $3.78 | $3.81 | $3.73 | $3.77 | 151 594 |
| 2021-10-01 | $3.69 | $3.85 | $3.66 | $3.79 | 284 851 |
| 2021-09-30 | $3.82 | $3.82 | $3.62 | $3.66 | 447 794 |
| 2021-09-29 | $3.79 | $3.83 | $3.73 | $3.80 | 213 896 |
| 2021-09-28 | $3.95 | $4.00 | $3.78 | $3.78 | 406 757 |
| 2021-09-27 | $3.85 | $4.01 | $3.84 | $3.95 | 434 169 |
| 2021-09-24 | $3.81 | $3.87 | $3.77 | $3.85 | 468 051 |
| 2021-09-23 | $3.83 | $3.87 | $3.79 | $3.81 | 245 918 |
| 2021-09-22 | $3.80 | $3.89 | $3.75 | $3.78 | 310 447 |
| 2021-09-21 | $3.81 | $3.86 | $3.74 | $3.75 | 268 554 |
| 2021-09-20 | $3.82 | $3.86 | $3.75 | $3.80 | 366 478 |
| 2021-09-17 | $3.85 | $3.93 | $3.85 | $3.90 | 454 362 |
| 2021-09-16 | $3.82 | $3.86 | $3.78 | $3.84 | 163 065 |
| 2021-09-15 | $3.85 | $3.91 | $3.72 | $3.79 | 369 440 |
| 2021-09-14 | $4.00 | $4.03 | $3.85 | $3.87 | 214 362 |
| 2021-09-13 | $3.91 | $4.06 | $3.82 | $3.97 | 605 393 |
| 2021-09-10 | $3.92 | $3.97 | $3.85 | $3.88 | 375 752 |
| 2021-09-09 | $3.89 | $3.95 | $3.87 | $3.89 | 407 502 |
| 2021-09-08 | $3.90 | $3.96 | $3.88 | $3.91 | 404 220 |
| 2021-09-07 | $3.95 | $4.00 | $3.91 | $3.93 | 284 293 |
| 2021-09-03 | $4.03 | $4.03 | $3.88 | $3.95 | 258 143 |
| 2021-09-02 | $4.07 | $4.13 | $4.03 | $4.05 | 187 689 |
| 2021-09-01 | $4.20 | $4.24 | $4.04 | $4.05 | 239 396 |
| 2021-08-31 | $4.03 | $4.23 | $4.03 | $4.15 | 318 058 |
| 2021-08-30 | $4.12 | $4.14 | $3.95 | $4.06 | 346 983 |
| 2021-08-27 | $3.93 | $4.14 | $3.91 | $4.10 | 355 557 |
| 2021-08-26 | $3.99 | $4.10 | $3.86 | $3.92 | 342 121 |
| 2021-08-25 | $4.00 | $4.09 | $4.00 | $4.05 | 367 294 |
| 2021-08-24 | $4.04 | $4.11 | $3.97 | $4.04 | 691 685 |
| 2021-08-23 | $4.50 | $4.59 | $4.32 | $4.43 | 942 385 |
| 2021-08-20 | $3.96 | $4.51 | $3.93 | $4.48 | 1 004 650 |
| 2021-08-19 | $3.82 | $3.97 | $3.79 | $3.90 | 415 823 |
| 2021-08-18 | $3.88 | $4.00 | $3.79 | $3.85 | 385 126 |
| 2021-08-17 | $4.05 | $4.05 | $3.81 | $3.86 | 757 253 |
| 2021-08-16 | $4.27 | $4.30 | $4.01 | $4.03 | 630 935 |
| 2021-08-13 | $4.53 | $4.65 | $4.22 | $4.27 | 1 008 334 |
Carrols Restaurant Group, Inc., through its subsidiaries, operates franchisee restaurants of Burger King. As of January 3, 2016, it operated 705 Burger King restaurants in 16 states of the United States. The company was founded in 1960 and is headquartered in Syracuse, New York.... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
