NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
-0.0100 (-0.105%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Monday, 22nd Apr 2024 TAST stock ended at $9.51. This is 0.105% less than the trading day before Friday, 19th Apr 2024. 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 | $3.47 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $6.40 | $6.51 | $6.23 | $6.31 | 155 326 |
| Oct 26, 2020 | $6.59 | $6.67 | $6.31 | $6.45 | 164 651 |
| Oct 23, 2020 | $6.78 | $6.79 | $6.55 | $6.73 | 97 246 |
| Oct 22, 2020 | $6.58 | $6.78 | $6.50 | $6.74 | 139 707 |
| Oct 21, 2020 | $6.61 | $6.73 | $6.42 | $6.55 | 123 796 |
| Oct 20, 2020 | $6.64 | $6.83 | $6.52 | $6.59 | 241 926 |
| Oct 19, 2020 | $6.74 | $6.99 | $6.61 | $6.63 | 182 903 |
| Oct 16, 2020 | $6.91 | $6.92 | $6.68 | $6.69 | 203 072 |
| Oct 15, 2020 | $6.49 | $6.97 | $6.39 | $6.93 | 240 765 |
| Oct 14, 2020 | $6.93 | $6.97 | $6.60 | $6.62 | 215 584 |
| Oct 13, 2020 | $7.25 | $7.26 | $6.95 | $6.97 | 328 674 |
| Oct 12, 2020 | $7.32 | $7.57 | $7.21 | $7.39 | 647 301 |
| Oct 09, 2020 | $7.11 | $7.11 | $6.84 | $6.85 | 159 308 |
| Oct 08, 2020 | $6.97 | $7.08 | $6.92 | $7.00 | 298 845 |
| Oct 07, 2020 | $6.83 | $6.96 | $6.79 | $6.91 | 213 468 |
| Oct 06, 2020 | $6.98 | $7.14 | $6.73 | $6.73 | 411 030 |
| Oct 05, 2020 | $6.79 | $7.00 | $6.78 | $6.94 | 333 019 |
| Oct 02, 2020 | $6.46 | $6.83 | $6.42 | $6.81 | 266 011 |
| Oct 01, 2020 | $6.46 | $6.67 | $6.41 | $6.62 | 226 097 |
| Sep 30, 2020 | $6.73 | $6.90 | $6.34 | $6.45 | 297 961 |
| Sep 29, 2020 | $6.65 | $6.81 | $6.53 | $6.69 | 325 351 |
| Sep 28, 2020 | $6.39 | $6.80 | $6.39 | $6.75 | 503 917 |
| Sep 25, 2020 | $6.27 | $6.47 | $6.18 | $6.31 | 281 637 |
| Sep 24, 2020 | $6.40 | $6.47 | $6.08 | $6.30 | 610 219 |
| Sep 23, 2020 | $6.73 | $6.93 | $6.36 | $6.38 | 322 696 |
