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 |
| Dec 08, 2021 | $3.21 | $3.26 | $3.15 | $3.17 | 239 148 |
| Dec 07, 2021 | $3.20 | $3.30 | $3.14 | $3.15 | 213 491 |
| Dec 06, 2021 | $2.91 | $3.19 | $2.84 | $3.17 | 387 095 |
| Dec 03, 2021 | $2.75 | $2.89 | $2.65 | $2.87 | 457 660 |
| Dec 02, 2021 | $2.70 | $2.78 | $2.60 | $2.75 | 394 254 |
| Dec 01, 2021 | $2.95 | $2.98 | $2.58 | $2.61 | 1 132 821 |
| Nov 30, 2021 | $2.97 | $3.01 | $2.81 | $2.86 | 732 348 |
| Nov 29, 2021 | $2.98 | $3.05 | $2.88 | $3.01 | 457 149 |
| Nov 26, 2021 | $2.95 | $2.99 | $2.83 | $2.96 | 314 089 |
| Nov 24, 2021 | $3.00 | $3.04 | $2.94 | $3.01 | 229 512 |
| Nov 23, 2021 | $2.96 | $3.05 | $2.95 | $3.00 | 420 245 |
| Nov 22, 2021 | $3.06 | $3.10 | $2.93 | $2.94 | 337 312 |
| Nov 19, 2021 | $3.11 | $3.13 | $3.00 | $3.05 | 403 424 |
| Nov 18, 2021 | $3.22 | $3.26 | $3.09 | $3.11 | 557 533 |
| Nov 17, 2021 | $3.24 | $3.34 | $3.21 | $3.22 | 314 745 |
| Nov 16, 2021 | $3.31 | $3.31 | $3.18 | $3.25 | 591 234 |
| Nov 15, 2021 | $3.40 | $3.46 | $3.31 | $3.33 | 378 791 |
| Nov 12, 2021 | $3.51 | $3.59 | $3.38 | $3.40 | 472 542 |
| Nov 11, 2021 | $3.69 | $3.70 | $3.50 | $3.52 | 710 929 |
| Nov 10, 2021 | $3.95 | $3.95 | $3.63 | $3.69 | 467 501 |
| Nov 09, 2021 | $3.77 | $3.87 | $3.72 | $3.83 | 335 144 |
| Nov 08, 2021 | $3.80 | $3.81 | $3.73 | $3.77 | 384 697 |
| Nov 05, 2021 | $3.75 | $3.82 | $3.68 | $3.75 | 911 217 |
| Nov 04, 2021 | $3.69 | $3.74 | $3.67 | $3.70 | 248 791 |
| Nov 03, 2021 | $3.67 | $3.78 | $3.65 | $3.67 | 297 757 |
