NASDAQ:TAST
$5.55
(
-2.80%
)
Friday, 26th May 2023
Carrols Restaurant Group Stock Price (Quote)
| 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 |
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.
