$5.55 (-2.80%)

Volume: 656.476k

Closed: May 26, 2023

Hollow Logo Score: 2.996
Carrols Restaurant Group Stock
$5.55 (-2.80%)

Volume: 656.476k

Closed: May 26, 2023

Score Hollow Logo 2.996
NASDAQ:TAST

Carrols Restaurant Group Stock Price (Quote)

$5.55 ( -2.80% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $3.69 $5.83 Friday, 26th May 2023 TAST stock ended at $5.55. This is 2.8% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 6.20% from a day low at $5.48 to a day high of $5.82.
90 days $1.90 $5.83
52 weeks $1.31 $5.83

Historical Carrols Restaurant Group prices

Date Open High Low Close Volume
2023-05-26 $5.63 $5.82 $5.48 $5.55 656 476
2023-05-25 $5.60 $5.74 $5.44 $5.71 521 721
2023-05-24 $5.63 $5.63 $5.24 $5.54 508 379
2023-05-23 $5.82 $5.83 $5.61 $5.66 975 785
2023-05-22 $5.18 $5.83 $5.18 $5.72 1 422 303
2023-05-19 $5.01 $5.09 $4.89 $5.07 687 149
2023-05-18 $5.43 $5.47 $4.86 $5.00 884 348
2023-05-17 $5.38 $5.47 $5.12 $5.39 917 963
2023-05-16 $4.91 $5.45 $4.83 $5.43 947 511
2023-05-15 $5.05 $5.10 $4.86 $4.88 885 610
2023-05-12 $4.73 $5.30 $4.72 $5.05 1 243 166
2023-05-11 $4.67 $4.72 $4.33 $4.66 946 530
2023-05-10 $4.31 $4.46 $4.19 $4.36 423 676
2023-05-09 $4.07 $4.42 $4.07 $4.35 549 489
2023-05-08 $4.12 $4.24 $3.69 $4.10 635 838
2023-05-05 $4.43 $4.50 $4.10 $4.17 638 879
2023-05-04 $4.23 $4.47 $4.16 $4.38 699 801
2023-05-03 $4.00 $4.33 $4.00 $4.28 598 954
2023-05-02 $4.05 $4.05 $3.76 $4.00 450 303
2023-05-01 $3.76 $4.15 $3.75 $3.99 550 611
2023-04-28 $3.86 $3.96 $3.74 $3.85 495 042
2023-04-27 $3.94 $3.98 $3.73 $3.86 581 278
2023-04-26 $3.75 $4.10 $3.69 $3.94 746 986
2023-04-25 $3.78 $3.79 $3.47 $3.68 584 330
2023-04-24 $3.71 $4.06 $3.64 $3.80 950 480
2023-04-21 $3.38 $3.65 $3.30 $3.65 575 784
2023-04-20 $3.38 $3.50 $3.34 $3.40 562 946
2023-04-19 $3.13 $3.42 $2.99 $3.39 574 747
2023-04-18 $3.01 $3.15 $2.94 $3.09 830 390
2023-04-17 $2.82 $3.19 $2.82 $2.96 619 986
2023-04-14 $3.50 $3.50 $2.55 $2.79 1 368 303
2023-04-13 $3.27 $3.53 $3.26 $3.50 670 228
2023-04-12 $3.11 $3.37 $3.09 $3.24 630 404
2023-04-11 $2.91 $3.14 $2.88 $3.06 534 382
2023-04-10 $2.73 $2.95 $2.70 $2.89 604 767
2023-04-06 $2.68 $2.71 $2.62 $2.70 172 248
2023-04-05 $2.58 $2.65 $2.53 $2.65 226 627
2023-04-04 $2.52 $2.60 $2.50 $2.56 536 548
2023-04-03 $2.27 $2.50 $2.23 $2.49 681 120
2023-03-31 $2.25 $2.27 $2.21 $2.23 100 258
2023-03-30 $2.25 $2.26 $2.16 $2.21 181 895
2023-03-29 $2.24 $2.28 $2.22 $2.24 88 133
2023-03-28 $2.28 $2.30 $2.21 $2.25 99 657
2023-03-27 $2.18 $2.28 $2.14 $2.27 124 136
2023-03-24 $2.15 $2.16 $2.07 $2.12 139 006
2023-03-23 $2.24 $2.31 $2.16 $2.16 134 984
2023-03-22 $2.29 $2.30 $2.17 $2.27 142 554
2023-03-21 $2.28 $2.32 $2.20 $2.27 212 570
2023-03-20 $2.17 $2.26 $2.12 $2.26 304 951
2023-03-17 $2.24 $2.26 $2.05 $2.10 464 359
Click to get the best stock tips daily for free!

About Carrols Restaurant Group

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

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

Full report by FINDEXABLE

ROCKIT