GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Carrols Restaurant Group Stock Price (Quote) NASDAQ:TAST

$6.25 ( 1.30% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $5.56 $6.31 Tuesday, 15th Jun 2021 TAST stock ended at $6.25. This is 1.3% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 2.62% from a day low at $6.11 to a day high of $6.27.
90 days $5.41 $7.31
52 weeks $4.26 $8.09

Historical Carrols Restaurant Group prices

Date Open High Low Close Volume
2021-06-15 $6.21 $6.27 $6.11 $6.25 301 970
2021-06-14 $6.16 $6.21 $6.11 $6.17 251 079
2021-06-11 $5.94 $6.18 $5.91 $6.14 680 386
2021-06-10 $5.93 $6.03 $5.83 $5.91 271 012
2021-06-09 $6.05 $6.14 $5.87 $5.88 264 383
2021-06-08 $5.97 $6.31 $5.95 $6.04 380 193
2021-06-07 $5.88 $5.96 $5.84 $5.94 146 505
2021-06-04 $5.78 $5.94 $5.69 $5.84 246 785
2021-06-03 $5.81 $5.87 $5.69 $5.76 301 801
2021-06-02 $5.95 $5.95 $5.83 $5.84 161 975
2021-06-01 $6.00 $6.00 $5.85 $5.94 165 553
2021-05-28 $5.81 $5.96 $5.73 $5.91 240 962
2021-05-27 $5.82 $5.83 $5.69 $5.78 362 502
2021-05-26 $5.60 $5.79 $5.56 $5.74 291 752
2021-05-25 $5.75 $5.87 $5.56 $5.57 332 607
2021-05-24 $5.84 $5.84 $5.68 $5.74 233 821
2021-05-21 $6.03 $6.03 $5.75 $5.76 447 072
2021-05-20 $5.83 $5.98 $5.67 $5.95 244 828
2021-05-19 $6.06 $6.06 $5.78 $5.84 248 849
2021-05-18 $5.95 $6.26 $5.87 $6.15 188 554
2021-05-17 $6.13 $6.16 $5.79 $5.93 304 308
2021-05-14 $5.87 $6.49 $5.87 $6.12 617 018
2021-05-13 $5.67 $6.10 $5.67 $5.85 316 707
2021-05-12 $5.76 $5.82 $5.53 $5.56 295 257
2021-05-11 $5.80 $5.88 $5.74 $5.82 199 524
2021-05-10 $5.87 $6.09 $5.76 $5.89 323 816
2021-05-07 $5.75 $5.88 $5.70 $5.84 155 560
2021-05-06 $5.77 $5.80 $5.66 $5.78 194 854
2021-05-05 $5.83 $5.85 $5.70 $5.77 105 694
2021-05-04 $5.97 $6.01 $5.80 $5.83 130 995
2021-05-03 $5.91 $6.04 $5.84 $5.97 186 658
2021-04-30 $5.87 $6.06 $5.86 $5.89 199 404
2021-04-29 $5.80 $6.09 $5.80 $5.96 324 836
2021-04-28 $5.76 $5.79 $5.70 $5.78 132 659
2021-04-27 $5.87 $5.98 $5.72 $5.75 169 009
2021-04-26 $5.83 $5.90 $5.79 $5.83 327 602
2021-04-23 $5.69 $5.86 $5.66 $5.81 239 815
2021-04-22 $5.77 $5.78 $5.60 $5.65 397 310
2021-04-21 $5.56 $5.79 $5.52 $5.76 245 804
2021-04-20 $5.61 $5.62 $5.47 $5.58 388 048
2021-04-19 $5.67 $5.75 $5.55 $5.67 220 513
2021-04-16 $5.83 $5.86 $5.63 $5.68 322 222
2021-04-15 $5.62 $5.82 $5.52 $5.78 365 074
2021-04-14 $5.52 $5.67 $5.51 $5.59 436 709
2021-04-13 $5.69 $5.73 $5.41 $5.51 457 787
2021-04-12 $6.00 $6.02 $5.76 $5.77 332 336
2021-04-09 $5.91 $6.01 $5.86 $5.99 212 381
2021-04-08 $5.92 $6.00 $5.79 $5.94 374 324
2021-04-07 $6.09 $6.09 $5.85 $5.91 402 366
2021-04-06 $6.09 $6.14 $5.98 $6.08 226 035

About Carrols Restaurant Group

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.... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT