NASDAQ:TAST
$2.12
(
1.44%
)
Friday, 27th Jan 2023
Carrols Restaurant Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.31 | Friday, 27th Jan 2023 TAST stock ended at $2.12. This is 1.44% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.34% from a day low at $2.08 to a day high of $2.17. |
| 90 days | $1.31 | $2.31 | |
| 52 weeks | $1.28 | $3.01 |
Historical Carrols Restaurant Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $2.12 | $2.17 | $2.08 | $2.12 | 89 290 |
| 2023-01-26 | $1.93 | $2.10 | $1.92 | $2.09 | 148 510 |
| 2023-01-25 | $1.91 | $1.97 | $1.88 | $1.93 | 170 894 |
| 2023-01-24 | $2.07 | $2.07 | $1.88 | $1.95 | 119 586 |
| 2023-01-23 | $2.07 | $2.11 | $1.98 | $2.05 | 171 378 |
| 2023-01-20 | $2.14 | $2.16 | $2.05 | $2.06 | 138 200 |
| 2023-01-19 | $2.16 | $2.21 | $2.05 | $2.12 | 158 000 |
| 2023-01-18 | $2.16 | $2.31 | $2.13 | $2.19 | 168 000 |
| 2023-01-17 | $2.04 | $2.20 | $2.02 | $2.16 | 163 600 |
| 2023-01-13 | $1.89 | $2.10 | $1.88 | $2.04 | 269 706 |
| 2023-01-12 | $1.57 | $1.90 | $1.57 | $1.87 | 194 311 |
| 2023-01-11 | $1.61 | $1.66 | $1.52 | $1.56 | 551 912 |
| 2023-01-10 | $1.66 | $1.66 | $1.56 | $1.62 | 184 641 |
| 2023-01-09 | $1.58 | $1.70 | $1.56 | $1.64 | 151 300 |
| 2023-01-06 | $1.50 | $1.54 | $1.49 | $1.53 | 65 500 |
| 2023-01-05 | $1.48 | $1.54 | $1.48 | $1.50 | 45 522 |
| 2023-01-04 | $1.45 | $1.50 | $1.42 | $1.50 | 55 471 |
| 2023-01-03 | $1.38 | $1.44 | $1.37 | $1.42 | 57 707 |
| 2022-12-30 | $1.33 | $1.42 | $1.31 | $1.36 | 182 970 |
| 2022-12-29 | $1.35 | $1.40 | $1.35 | $1.36 | 71 633 |
| 2022-12-28 | $1.40 | $1.40 | $1.36 | $1.36 | 38 655 |
| 2022-12-27 | $1.38 | $1.41 | $1.37 | $1.40 | 60 843 |
| 2022-12-23 | $1.35 | $1.40 | $1.33 | $1.39 | 115 019 |
| 2022-12-22 | $1.39 | $1.43 | $1.35 | $1.36 | 119 965 |
| 2022-12-21 | $1.44 | $1.47 | $1.39 | $1.42 | 38 605 |
| 2022-12-20 | $1.41 | $1.44 | $1.38 | $1.40 | 79 354 |
| 2022-12-19 | $1.43 | $1.47 | $1.40 | $1.45 | 130 061 |
| 2022-12-16 | $1.45 | $1.49 | $1.44 | $1.45 | 73 132 |
| 2022-12-15 | $1.43 | $1.48 | $1.43 | $1.45 | 123 838 |
| 2022-12-14 | $1.46 | $1.47 | $1.42 | $1.44 | 193 881 |
| 2022-12-13 | $1.46 | $1.47 | $1.45 | $1.45 | 92 690 |
| 2022-12-12 | $1.40 | $1.45 | $1.38 | $1.42 | 219 642 |
| 2022-12-09 | $1.41 | $1.45 | $1.38 | $1.41 | 74 798 |
| 2022-12-08 | $1.48 | $1.49 | $1.37 | $1.41 | 218 283 |
| 2022-12-07 | $1.49 | $1.54 | $1.45 | $1.48 | 71 412 |
| 2022-12-06 | $1.56 | $1.56 | $1.49 | $1.49 | 118 287 |
| 2022-12-05 | $1.49 | $1.56 | $1.49 | $1.55 | 43 883 |
| 2022-12-02 | $1.46 | $1.54 | $1.46 | $1.51 | 105 681 |
| 2022-12-01 | $1.52 | $1.55 | $1.48 | $1.49 | 113 247 |
| 2022-11-30 | $1.50 | $1.54 | $1.48 | $1.49 | 175 197 |
| 2022-11-29 | $1.49 | $1.56 | $1.48 | $1.49 | 159 788 |
| 2022-11-28 | $1.48 | $1.53 | $1.48 | $1.51 | 128 875 |
| 2022-11-25 | $1.50 | $1.53 | $1.46 | $1.47 | 31 500 |
| 2022-11-23 | $1.58 | $1.58 | $1.52 | $1.53 | 69 960 |
| 2022-11-22 | $1.53 | $1.58 | $1.49 | $1.57 | 137 223 |
| 2022-11-21 | $1.48 | $1.55 | $1.48 | $1.51 | 59 834 |
| 2022-11-18 | $1.60 | $1.66 | $1.47 | $1.50 | 254 351 |
| 2022-11-17 | $1.57 | $1.59 | $1.51 | $1.53 | 84 035 |
| 2022-11-16 | $1.69 | $1.69 | $1.55 | $1.58 | 100 733 |
| 2022-11-15 | $1.68 | $1.74 | $1.66 | $1.68 | 80 883 |
About Carrols Restaurant Group
Carrols Restaurant Group, Inc., through its subsidiaries, operates as a restaurant company in the United States. The company operates as a Burger King and Popeyes franchisee. As of January 2, 2022, it operated 1,026 Burger King restaurants located in 23 Northeastern, Midwestern, Southcentral, and Southeastern states; and 65 Popeyes restaurants in seven Southeastern states. The company was founded in 1960 and is headquartered in Syracuse, New York... TAST Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
