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 |
| Nov 02, 2021 | $3.79 | $3.79 | $3.62 | $3.69 | 454 690 |
| Nov 01, 2021 | $3.65 | $3.83 | $3.65 | $3.75 | 416 499 |
| Oct 29, 2021 | $3.67 | $3.75 | $3.63 | $3.67 | 383 433 |
| Oct 28, 2021 | $3.75 | $3.76 | $3.53 | $3.69 | 384 878 |
| Oct 27, 2021 | $3.89 | $3.89 | $3.73 | $3.73 | 468 647 |
| Oct 26, 2021 | $3.98 | $4.29 | $3.82 | $3.90 | 588 085 |
| Oct 25, 2021 | $4.08 | $4.14 | $3.96 | $4.00 | 497 233 |
| Oct 22, 2021 | $3.93 | $4.43 | $3.91 | $4.08 | 974 913 |
| Oct 21, 2021 | $3.77 | $3.94 | $3.77 | $3.93 | 401 719 |
| Oct 20, 2021 | $3.78 | $3.79 | $3.73 | $3.77 | 162 818 |
| Oct 19, 2021 | $3.73 | $3.78 | $3.72 | $3.77 | 181 162 |
| Oct 18, 2021 | $3.70 | $3.76 | $3.68 | $3.72 | 250 727 |
| Oct 15, 2021 | $3.80 | $3.80 | $3.70 | $3.71 | 398 719 |
| Oct 14, 2021 | $3.78 | $3.80 | $3.74 | $3.76 | 156 904 |
| Oct 13, 2021 | $3.78 | $3.79 | $3.69 | $3.78 | 348 323 |
| Oct 12, 2021 | $3.71 | $3.77 | $3.70 | $3.76 | 211 582 |
| Oct 11, 2021 | $3.78 | $3.78 | $3.67 | $3.73 | 183 286 |
| Oct 08, 2021 | $3.82 | $3.82 | $3.70 | $3.74 | 174 140 |
| Oct 07, 2021 | $3.79 | $3.88 | $3.75 | $3.77 | 220 907 |
| Oct 06, 2021 | $3.83 | $3.83 | $3.67 | $3.76 | 173 955 |
| Oct 05, 2021 | $3.80 | $3.83 | $3.73 | $3.74 | 161 995 |
| Oct 04, 2021 | $3.78 | $3.81 | $3.73 | $3.77 | 151 594 |
| Oct 01, 2021 | $3.69 | $3.85 | $3.66 | $3.79 | 284 851 |
| Sep 30, 2021 | $3.82 | $3.82 | $3.62 | $3.66 | 447 794 |
| Sep 29, 2021 | $3.79 | $3.83 | $3.73 | $3.80 | 213 896 |
