NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0.0200 (+0.211%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Wednesday, 17th Apr 2024 TAST stock ended at $9.51. This is 0.211% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.211% from a day low at $9.50 to a day high of $9.52. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $2.99 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $9.48 | $9.50 | $9.48 | $9.48 | 477 822 |
| 2024-03-11 | $9.45 | $9.50 | $9.42 | $9.48 | 836 171 |
| 2024-03-08 | $9.49 | $9.49 | $9.46 | $9.47 | 1 116 344 |
| 2024-03-07 | $9.49 | $9.51 | $9.49 | $9.49 | 224 199 |
| 2024-03-06 | $9.48 | $9.50 | $9.47 | $9.49 | 369 535 |
| 2024-03-05 | $9.46 | $9.48 | $9.46 | $9.47 | 1 296 268 |
| 2024-03-04 | $9.49 | $9.50 | $9.45 | $9.46 | 466 939 |
| 2024-03-01 | $9.49 | $9.53 | $9.46 | $9.46 | 580 750 |
| 2024-02-29 | $9.47 | $9.49 | $9.45 | $9.47 | 791 941 |
| 2024-02-28 | $9.46 | $9.48 | $9.46 | $9.46 | 177 769 |
| 2024-02-27 | $9.46 | $9.48 | $9.46 | $9.46 | 252 862 |
| 2024-02-26 | $9.47 | $9.47 | $9.45 | $9.45 | 270 347 |
| 2024-02-23 | $9.44 | $9.45 | $9.44 | $9.44 | 207 632 |
| 2024-02-22 | $9.47 | $9.47 | $9.43 | $9.43 | 311 239 |
| 2024-02-21 | $9.45 | $9.47 | $9.44 | $9.44 | 300 389 |
| 2024-02-20 | $9.43 | $9.45 | $9.43 | $9.45 | 185 220 |
| 2024-02-16 | $9.44 | $9.45 | $9.43 | $9.44 | 249 926 |
| 2024-02-15 | $9.43 | $9.45 | $9.42 | $9.44 | 870 089 |
| 2024-02-14 | $9.43 | $9.44 | $9.42 | $9.43 | 411 224 |
| 2024-02-13 | $9.43 | $9.44 | $9.42 | $9.42 | 1 379 112 |
| 2024-02-12 | $9.43 | $9.45 | $9.43 | $9.43 | 445 254 |
| 2024-02-09 | $9.41 | $9.45 | $9.41 | $9.43 | 675 624 |
| 2024-02-08 | $9.42 | $9.43 | $9.41 | $9.41 | 334 075 |
| 2024-02-07 | $9.43 | $9.44 | $9.41 | $9.41 | 511 297 |
| 2024-02-06 | $9.43 | $9.44 | $9.41 | $9.41 | 459 904 |
