NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.50
-0.0100 (-0.105%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Thursday, 18th Apr 2024 TAST stock ended at $9.50. This is 0.105% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.105% from a day low at $9.50 to a day high of $9.51. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $3.30 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
