NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.52
+0.0100 (+0.105%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Tuesday, 30th Apr 2024 TAST stock ended at $9.52. This is 0.105% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.210% from a day low at $9.51 to a day high of $9.53. |
| 90 days | $9.40 | $9.53 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $4.05 | $4.05 | $3.76 | $4.00 | 450 303 |
| May 01, 2023 | $3.76 | $4.15 | $3.75 | $3.99 | 550 611 |
| Apr 28, 2023 | $3.86 | $3.96 | $3.74 | $3.85 | 495 042 |
| Apr 27, 2023 | $3.94 | $3.98 | $3.73 | $3.86 | 581 278 |
| Apr 26, 2023 | $3.75 | $4.10 | $3.69 | $3.94 | 746 986 |
| Apr 25, 2023 | $3.78 | $3.79 | $3.47 | $3.68 | 584 330 |
| Apr 24, 2023 | $3.71 | $4.06 | $3.64 | $3.80 | 950 480 |
| Apr 21, 2023 | $3.38 | $3.65 | $3.30 | $3.65 | 575 784 |
| Apr 20, 2023 | $3.38 | $3.50 | $3.34 | $3.40 | 562 946 |
| Apr 19, 2023 | $3.13 | $3.42 | $2.99 | $3.39 | 574 747 |
| Apr 18, 2023 | $3.01 | $3.15 | $2.94 | $3.09 | 830 390 |
| Apr 17, 2023 | $2.82 | $3.19 | $2.82 | $2.96 | 619 986 |
| Apr 14, 2023 | $3.50 | $3.50 | $2.55 | $2.79 | 1 368 303 |
| Apr 13, 2023 | $3.27 | $3.53 | $3.26 | $3.50 | 670 228 |
| Apr 12, 2023 | $3.11 | $3.37 | $3.09 | $3.24 | 630 404 |
| Apr 11, 2023 | $2.91 | $3.14 | $2.88 | $3.06 | 534 382 |
| Apr 10, 2023 | $2.73 | $2.95 | $2.70 | $2.89 | 604 767 |
| Apr 06, 2023 | $2.68 | $2.71 | $2.62 | $2.70 | 172 248 |
| Apr 05, 2023 | $2.58 | $2.65 | $2.53 | $2.65 | 226 627 |
| Apr 04, 2023 | $2.52 | $2.60 | $2.50 | $2.56 | 536 548 |
| Apr 03, 2023 | $2.27 | $2.50 | $2.23 | $2.49 | 681 120 |
| Mar 31, 2023 | $2.25 | $2.27 | $2.21 | $2.23 | 100 258 |
| Mar 30, 2023 | $2.25 | $2.26 | $2.16 | $2.21 | 181 895 |
| Mar 29, 2023 | $2.24 | $2.28 | $2.22 | $2.24 | 88 133 |
| Mar 28, 2023 | $2.28 | $2.30 | $2.21 | $2.25 | 99 657 |
