NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Wednesday, 24th 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 |
| Dec 04, 2020 | $6.99 | $7.16 | $6.92 | $6.94 | 544 544 |
| Dec 03, 2020 | $6.35 | $7.11 | $6.35 | $6.98 | 1 107 138 |
| Dec 02, 2020 | $6.39 | $6.48 | $6.12 | $6.35 | 519 469 |
| Dec 01, 2020 | $6.82 | $6.98 | $6.40 | $6.42 | 954 981 |
| Nov 30, 2020 | $6.74 | $6.88 | $6.62 | $6.80 | 597 217 |
| Nov 27, 2020 | $6.57 | $6.83 | $6.53 | $6.72 | 378 263 |
| Nov 25, 2020 | $6.43 | $6.62 | $6.28 | $6.55 | 480 189 |
| Nov 24, 2020 | $6.18 | $6.56 | $6.16 | $6.51 | 1 058 997 |
| Nov 23, 2020 | $6.15 | $6.29 | $5.92 | $6.02 | 624 972 |
| Nov 20, 2020 | $5.86 | $6.17 | $5.81 | $6.08 | 673 885 |
| Nov 19, 2020 | $5.32 | $5.61 | $5.32 | $5.55 | 597 899 |
| Nov 18, 2020 | $5.31 | $5.64 | $5.31 | $5.38 | 1 062 861 |
| Nov 17, 2020 | $5.29 | $5.34 | $5.20 | $5.25 | 847 596 |
| Nov 16, 2020 | $5.39 | $5.62 | $5.24 | $5.35 | 799 748 |
| Nov 13, 2020 | $5.30 | $5.35 | $5.08 | $5.22 | 372 826 |
| Nov 12, 2020 | $5.39 | $5.39 | $5.13 | $5.21 | 848 014 |
| Nov 11, 2020 | $5.78 | $5.79 | $5.37 | $5.43 | 504 831 |
| Nov 10, 2020 | $5.75 | $5.87 | $5.57 | $5.75 | 559 302 |
| Nov 09, 2020 | $5.58 | $6.19 | $5.58 | $5.69 | 863 722 |
| Nov 06, 2020 | $5.56 | $5.60 | $5.30 | $5.31 | 408 267 |
| Nov 05, 2020 | $6.30 | $6.30 | $5.20 | $5.55 | 1 020 796 |
| Nov 04, 2020 | $6.09 | $6.45 | $6.00 | $6.28 | 214 619 |
| Nov 03, 2020 | $6.14 | $6.32 | $6.00 | $6.23 | 196 742 |
| Nov 02, 2020 | $5.91 | $6.19 | $5.87 | $6.06 | 153 957 |
| Oct 30, 2020 | $6.13 | $6.15 | $5.82 | $5.85 | 215 979 |
