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 |
| 2021-08-10 | $4.72 | $4.81 | $4.69 | $4.76 | 134 838 |
| 2021-08-09 | $4.86 | $4.86 | $4.72 | $4.72 | 173 968 |
| 2021-08-06 | $4.82 | $4.90 | $4.74 | $4.87 | 164 269 |
| 2021-08-05 | $4.78 | $4.82 | $4.69 | $4.77 | 428 694 |
| 2021-08-04 | $4.75 | $4.83 | $4.63 | $4.75 | 266 081 |
| 2021-08-03 | $4.93 | $4.95 | $4.72 | $4.84 | 263 845 |
| 2021-08-02 | $4.91 | $5.08 | $4.87 | $4.95 | 189 445 |
| 2021-07-30 | $4.98 | $5.06 | $4.85 | $4.91 | 202 948 |
| 2021-07-29 | $5.03 | $5.15 | $4.92 | $5.04 | 215 391 |
| 2021-07-28 | $4.97 | $5.08 | $4.90 | $5.00 | 147 815 |
| 2021-07-27 | $5.03 | $5.09 | $4.87 | $4.98 | 173 133 |
| 2021-07-26 | $4.97 | $5.21 | $4.96 | $5.02 | 166 911 |
| 2021-07-23 | $4.95 | $4.99 | $4.82 | $4.94 | 267 989 |
| 2021-07-22 | $5.11 | $5.11 | $4.89 | $4.97 | 265 545 |
| 2021-07-21 | $4.85 | $5.20 | $4.83 | $5.16 | 379 845 |
| 2021-07-20 | $4.79 | $4.91 | $4.57 | $4.84 | 355 941 |
| 2021-07-19 | $4.55 | $4.67 | $4.42 | $4.65 | 573 979 |
| 2021-07-16 | $4.91 | $5.05 | $4.67 | $4.69 | 380 357 |
| 2021-07-15 | $4.94 | $5.02 | $4.68 | $4.87 | 412 711 |
| 2021-07-14 | $5.08 | $5.16 | $4.92 | $4.94 | 325 467 |
| 2021-07-13 | $5.12 | $5.16 | $5.01 | $5.06 | 279 067 |
| 2021-07-12 | $5.20 | $5.35 | $5.07 | $5.13 | 445 496 |
| 2021-07-09 | $5.36 | $5.40 | $5.18 | $5.19 | 290 206 |
| 2021-07-08 | $5.35 | $5.37 | $5.15 | $5.22 | 468 220 |
| 2021-07-07 | $5.81 | $5.86 | $5.38 | $5.40 | 425 384 |
