Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Carrols Restaurant Group Stock Price (Quote) NASDAQ:TAST
$1.41 ( -2.08% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.28 | $2.07 | Friday, 20th May 2022 TAST stock ended at $1.41. This is 2.08% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.76% from a day low at $1.39 to a day high of $1.47. |
| 90 days | $1.28 | $2.79 | |
| 52 weeks | $1.28 | $6.36 |
Historical Carrols Restaurant Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $1.46 | $1.47 | $1.39 | $1.41 | 237 395 |
| 2022-05-19 | $1.41 | $1.49 | $1.40 | $1.44 | 275 551 |
| 2022-05-18 | $1.48 | $1.48 | $1.41 | $1.42 | 192 769 |
| 2022-05-17 | $1.40 | $1.52 | $1.40 | $1.51 | 355 139 |
| 2022-05-16 | $1.46 | $1.46 | $1.37 | $1.39 | 245 044 |
| 2022-05-13 | $1.34 | $1.48 | $1.30 | $1.45 | 486 323 |
| 2022-05-12 | $1.49 | $1.49 | $1.28 | $1.28 | 684 398 |
| 2022-05-11 | $1.53 | $1.54 | $1.38 | $1.39 | 340 828 |
| 2022-05-10 | $1.54 | $1.58 | $1.48 | $1.51 | 342 589 |
| 2022-05-09 | $1.63 | $1.64 | $1.51 | $1.54 | 317 644 |
| 2022-05-06 | $1.60 | $1.73 | $1.56 | $1.64 | 539 633 |
| 2022-05-05 | $1.66 | $1.66 | $1.58 | $1.61 | 416 164 |
| 2022-05-04 | $1.68 | $1.68 | $1.50 | $1.64 | 474 871 |
| 2022-05-03 | $1.62 | $1.70 | $1.58 | $1.67 | 639 579 |
| 2022-05-02 | $1.67 | $1.67 | $1.55 | $1.61 | 670 963 |
| 2022-04-29 | $1.78 | $1.81 | $1.59 | $1.60 | 362 957 |
| 2022-04-28 | $1.72 | $1.84 | $1.71 | $1.79 | 366 169 |
| 2022-04-27 | $1.73 | $1.76 | $1.66 | $1.70 | 350 839 |
| 2022-04-26 | $1.85 | $1.85 | $1.70 | $1.73 | 355 940 |
| 2022-04-25 | $1.85 | $1.87 | $1.79 | $1.85 | 217 714 |
| 2022-04-22 | $1.98 | $1.98 | $1.85 | $1.86 | 122 446 |
| 2022-04-21 | $2.05 | $2.07 | $1.96 | $1.96 | 325 300 |
| 2022-04-20 | $2.01 | $2.07 | $1.99 | $2.03 | 269 800 |
| 2022-04-19 | $1.88 | $2.00 | $1.86 | $1.98 | 362 000 |
| 2022-04-18 | $2.02 | $2.04 | $1.92 | $1.92 | 342 400 |
| 2022-04-14 | $2.07 | $2.11 | $2.00 | $2.00 | 33 735 |
| 2022-04-13 | $2.05 | $2.08 | $2.02 | $2.06 | 209 762 |
| 2022-04-12 | $2.04 | $2.08 | $2.00 | $2.03 | 214 824 |
| 2022-04-11 | $2.04 | $2.12 | $2.00 | $2.01 | 253 454 |
| 2022-04-08 | $2.00 | $2.12 | $2.00 | $2.08 | 183 420 |
| 2022-04-07 | $2.06 | $2.08 | $1.93 | $2.01 | 265 700 |
| 2022-04-06 | $2.09 | $2.10 | $1.94 | $2.06 | 445 800 |
| 2022-04-05 | $2.16 | $2.22 | $2.11 | $2.11 | 239 600 |
| 2022-04-04 | $2.15 | $2.18 | $2.09 | $2.16 | 298 200 |
| 2022-04-01 | $2.26 | $2.26 | $2.12 | $2.13 | 305 758 |
| 2022-03-31 | $2.28 | $2.34 | $2.23 | $2.25 | 212 681 |
| 2022-03-30 | $2.39 | $2.40 | $2.26 | $2.29 | 228 128 |
| 2022-03-29 | $2.37 | $2.46 | $2.35 | $2.38 | 234 800 |
| 2022-03-28 | $2.32 | $2.34 | $2.25 | $2.33 | 171 600 |
| 2022-03-25 | $2.33 | $2.40 | $2.29 | $2.32 | 196 400 |
| 2022-03-24 | $2.36 | $2.36 | $2.29 | $2.32 | 228 000 |
| 2022-03-23 | $2.37 | $2.43 | $2.32 | $2.35 | 348 000 |
| 2022-03-22 | $2.39 | $2.44 | $2.36 | $2.39 | 182 466 |
| 2022-03-21 | $2.46 | $2.46 | $2.33 | $2.38 | 250 819 |
| 2022-03-18 | $2.22 | $2.45 | $2.22 | $2.43 | 571 339 |
| 2022-03-17 | $2.17 | $2.25 | $2.13 | $2.22 | 329 500 |
| 2022-03-16 | $2.14 | $2.23 | $2.08 | $2.17 | 391 500 |
| 2022-03-15 | $2.05 | $2.16 | $2.03 | $2.11 | 250 300 |
| 2022-03-14 | $2.25 | $2.26 | $2.00 | $2.02 | 295 000 |
| 2022-03-11 | $2.38 | $2.39 | $2.23 | $2.23 | 245 700 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
