NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Friday, 26th Apr 2024 TAST stock ended at $9.51. During the day the stock fluctuated 0.210% from a day low at $9.51 to a day high of $9.53. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2021 | $4.94 | $5.02 | $4.68 | $4.87 | 412 711 |
| Jul 14, 2021 | $5.08 | $5.16 | $4.92 | $4.94 | 325 467 |
| Jul 13, 2021 | $5.12 | $5.16 | $5.01 | $5.06 | 279 067 |
| Jul 12, 2021 | $5.20 | $5.35 | $5.07 | $5.13 | 445 496 |
| Jul 09, 2021 | $5.36 | $5.40 | $5.18 | $5.19 | 290 206 |
| Jul 08, 2021 | $5.35 | $5.37 | $5.15 | $5.22 | 468 220 |
| Jul 07, 2021 | $5.81 | $5.86 | $5.38 | $5.40 | 425 384 |
| Jul 06, 2021 | $6.06 | $6.06 | $5.80 | $5.86 | 229 140 |
| Jul 02, 2021 | $6.10 | $6.14 | $6.02 | $6.09 | 138 253 |
| Jul 01, 2021 | $6.06 | $6.19 | $5.96 | $6.09 | 183 695 |
| Jun 30, 2021 | $6.03 | $6.04 | $5.89 | $6.01 | 214 385 |
| Jun 29, 2021 | $6.09 | $6.16 | $6.01 | $6.03 | 160 388 |
| Jun 28, 2021 | $6.09 | $6.14 | $6.00 | $6.09 | 154 331 |
| Jun 25, 2021 | $6.21 | $6.29 | $6.06 | $6.12 | 799 242 |
| Jun 24, 2021 | $6.24 | $6.25 | $6.10 | $6.21 | 204 153 |
| Jun 23, 2021 | $6.09 | $6.25 | $6.03 | $6.24 | 276 790 |
| Jun 22, 2021 | $6.07 | $6.15 | $5.97 | $6.08 | 145 568 |
| Jun 21, 2021 | $5.99 | $6.08 | $5.88 | $6.07 | 193 948 |
| Jun 18, 2021 | $6.05 | $6.10 | $5.81 | $5.95 | 435 157 |
| Jun 17, 2021 | $6.26 | $6.36 | $5.98 | $6.19 | 353 605 |
| Jun 16, 2021 | $6.21 | $6.35 | $6.21 | $6.32 | 309 651 |
| Jun 15, 2021 | $6.21 | $6.27 | $6.11 | $6.25 | 301 970 |
| Jun 14, 2021 | $6.16 | $6.21 | $6.11 | $6.17 | 251 079 |
| Jun 11, 2021 | $5.94 | $6.18 | $5.91 | $6.14 | 680 386 |
| Jun 10, 2021 | $5.93 | $6.03 | $5.83 | $5.91 | 271 012 |
