NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Thursday, 25th Apr 2024 TAST stock ended at $9.51. During the day the stock fluctuated 0.105% from a day low at $9.51 to a day high of $9.52. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $9.43 | $9.44 | $9.42 | $9.42 | 1 379 112 |
| Feb 12, 2024 | $9.43 | $9.45 | $9.43 | $9.43 | 445 254 |
| Feb 09, 2024 | $9.41 | $9.45 | $9.41 | $9.43 | 675 624 |
| Feb 08, 2024 | $9.42 | $9.43 | $9.41 | $9.41 | 334 075 |
| Feb 07, 2024 | $9.43 | $9.44 | $9.41 | $9.41 | 511 297 |
| Feb 06, 2024 | $9.43 | $9.44 | $9.41 | $9.41 | 459 904 |
| Feb 05, 2024 | $9.42 | $9.44 | $9.41 | $9.41 | 463 243 |
| Feb 02, 2024 | $9.40 | $9.44 | $9.40 | $9.43 | 346 613 |
| Feb 01, 2024 | $9.40 | $9.42 | $9.40 | $9.42 | 683 918 |
| Jan 31, 2024 | $9.41 | $9.43 | $9.40 | $9.40 | 634 858 |
| Jan 30, 2024 | $9.41 | $9.43 | $9.40 | $9.41 | 693 009 |
| Jan 29, 2024 | $9.41 | $9.43 | $9.39 | $9.40 | 761 754 |
| Jan 26, 2024 | $9.39 | $9.41 | $9.39 | $9.39 | 998 186 |
| Jan 25, 2024 | $9.40 | $9.42 | $9.39 | $9.39 | 1 430 982 |
| Jan 24, 2024 | $9.41 | $9.42 | $9.39 | $9.39 | 1 074 580 |
| Jan 23, 2024 | $9.41 | $9.43 | $9.39 | $9.40 | 1 184 221 |
| Jan 22, 2024 | $9.40 | $9.42 | $9.39 | $9.40 | 1 543 047 |
| Jan 19, 2024 | $9.42 | $9.43 | $9.39 | $9.40 | 2 860 845 |
| Jan 18, 2024 | $9.45 | $9.49 | $9.39 | $9.40 | 5 119 665 |
| Jan 17, 2024 | $9.45 | $9.47 | $9.43 | $9.44 | 3 858 929 |
| Jan 16, 2024 | $9.47 | $9.54 | $9.40 | $9.47 | 8 901 652 |
| Jan 12, 2024 | $8.40 | $8.53 | $8.36 | $8.42 | 475 545 |
| Jan 11, 2024 | $8.30 | $8.37 | $8.02 | $8.36 | 596 355 |
| Jan 10, 2024 | $7.98 | $8.26 | $7.98 | $8.24 | 535 828 |
| Jan 09, 2024 | $7.76 | $8.10 | $7.63 | $7.98 | 609 180 |
