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 |
| May 04, 2021 | $5.97 | $6.01 | $5.80 | $5.83 | 130 995 |
| May 03, 2021 | $5.91 | $6.04 | $5.84 | $5.97 | 186 658 |
| Apr 30, 2021 | $5.87 | $6.06 | $5.86 | $5.89 | 199 404 |
| Apr 29, 2021 | $5.80 | $6.09 | $5.80 | $5.96 | 324 836 |
| Apr 28, 2021 | $5.76 | $5.79 | $5.70 | $5.78 | 132 659 |
| Apr 27, 2021 | $5.87 | $5.98 | $5.72 | $5.75 | 169 009 |
| Apr 26, 2021 | $5.83 | $5.90 | $5.79 | $5.83 | 327 602 |
| Apr 23, 2021 | $5.69 | $5.86 | $5.66 | $5.81 | 239 815 |
| Apr 22, 2021 | $5.77 | $5.78 | $5.60 | $5.65 | 397 310 |
| Apr 21, 2021 | $5.56 | $5.79 | $5.52 | $5.76 | 245 804 |
| Apr 20, 2021 | $5.61 | $5.62 | $5.47 | $5.58 | 388 048 |
| Apr 19, 2021 | $5.67 | $5.75 | $5.55 | $5.67 | 220 513 |
| Apr 16, 2021 | $5.83 | $5.86 | $5.63 | $5.68 | 322 222 |
| Apr 15, 2021 | $5.62 | $5.82 | $5.52 | $5.78 | 365 074 |
| Apr 14, 2021 | $5.52 | $5.67 | $5.51 | $5.59 | 436 709 |
| Apr 13, 2021 | $5.69 | $5.73 | $5.41 | $5.51 | 457 787 |
| Apr 12, 2021 | $6.00 | $6.02 | $5.76 | $5.77 | 332 336 |
| Apr 09, 2021 | $5.91 | $6.01 | $5.86 | $5.99 | 212 381 |
| Apr 08, 2021 | $5.92 | $6.00 | $5.79 | $5.94 | 374 324 |
| Apr 07, 2021 | $6.09 | $6.09 | $5.85 | $5.91 | 402 366 |
| Apr 06, 2021 | $6.09 | $6.14 | $5.98 | $6.08 | 226 035 |
| Apr 05, 2021 | $6.17 | $6.25 | $5.95 | $6.05 | 395 070 |
| Apr 01, 2021 | $6.01 | $6.17 | $5.94 | $6.12 | 263 989 |
| Mar 31, 2021 | $6.10 | $6.10 | $5.89 | $5.99 | 347 276 |
| Mar 30, 2021 | $6.14 | $6.27 | $5.89 | $6.04 | 395 682 |
