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 |
| Jan 14, 2021 | $6.41 | $6.93 | $6.41 | $6.83 | 382 962 |
| Jan 13, 2021 | $6.37 | $6.44 | $6.25 | $6.42 | 377 966 |
| Jan 12, 2021 | $6.44 | $6.54 | $6.37 | $6.42 | 240 641 |
| Jan 11, 2021 | $6.01 | $6.87 | $6.01 | $6.44 | 568 201 |
| Jan 08, 2021 | $6.27 | $6.30 | $6.11 | $6.20 | 138 813 |
| Jan 07, 2021 | $6.34 | $6.38 | $6.20 | $6.27 | 224 029 |
| Jan 06, 2021 | $6.18 | $6.48 | $6.18 | $6.37 | 464 950 |
| Jan 05, 2021 | $6.01 | $6.33 | $6.00 | $6.16 | 312 712 |
| Jan 04, 2021 | $6.30 | $6.36 | $5.99 | $6.01 | 385 511 |
| Dec 31, 2020 | $6.18 | $6.38 | $5.97 | $6.28 | 628 518 |
| Dec 30, 2020 | $6.32 | $6.57 | $6.15 | $6.19 | 595 971 |
| Dec 29, 2020 | $6.42 | $6.46 | $6.26 | $6.33 | 189 860 |
| Dec 28, 2020 | $6.48 | $6.54 | $6.33 | $6.38 | 210 047 |
| Dec 24, 2020 | $6.36 | $6.48 | $6.30 | $6.42 | 88 874 |
| Dec 23, 2020 | $6.25 | $6.53 | $6.21 | $6.37 | 263 184 |
| Dec 22, 2020 | $6.29 | $6.48 | $6.14 | $6.24 | 268 759 |
| Dec 21, 2020 | $6.32 | $6.70 | $6.16 | $6.30 | 389 525 |
| Dec 18, 2020 | $6.68 | $6.86 | $6.59 | $6.60 | 633 213 |
| Dec 17, 2020 | $6.57 | $6.64 | $6.40 | $6.63 | 235 560 |
| Dec 16, 2020 | $6.65 | $6.75 | $6.51 | $6.52 | 215 901 |
| Dec 15, 2020 | $6.60 | $6.67 | $6.33 | $6.64 | 446 393 |
| Dec 14, 2020 | $6.84 | $6.94 | $6.54 | $6.56 | 217 918 |
| Dec 11, 2020 | $6.86 | $7.07 | $6.78 | $6.83 | 294 331 |
| Dec 10, 2020 | $7.13 | $7.27 | $6.91 | $6.94 | 381 130 |
| Dec 09, 2020 | $7.21 | $7.48 | $7.12 | $7.17 | 487 196 |
