NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.52
+0.0200 (+0.211%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Friday, 19th Apr 2024 TAST stock ended at $9.52. This is 0.211% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.211% from a day low at $9.50 to a day high of $9.52. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $3.30 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $6.34 | $6.36 | $5.98 | $6.20 | 445 256 |
| 2020-09-18 | $6.41 | $6.57 | $6.28 | $6.54 | 854 064 |
| 2020-09-17 | $6.49 | $6.49 | $6.24 | $6.33 | 318 052 |
| 2020-09-16 | $6.60 | $6.79 | $6.44 | $6.56 | 300 902 |
| 2020-09-15 | $6.76 | $6.91 | $6.53 | $6.57 | 252 565 |
| 2020-09-14 | $7.13 | $7.22 | $6.75 | $6.75 | 431 644 |
| 2020-09-11 | $7.11 | $7.23 | $6.68 | $7.05 | 619 372 |
| 2020-09-10 | $7.01 | $7.32 | $7.01 | $7.08 | 404 296 |
| 2020-09-09 | $6.93 | $7.05 | $6.71 | $6.97 | 489 924 |
| 2020-09-08 | $6.70 | $6.91 | $6.61 | $6.78 | 431 861 |
| 2020-09-04 | $6.86 | $6.95 | $6.65 | $6.75 | 389 126 |
| 2020-09-03 | $6.83 | $6.91 | $6.57 | $6.72 | 319 290 |
| 2020-09-02 | $6.84 | $6.95 | $6.73 | $6.81 | 289 645 |
| 2020-09-01 | $6.59 | $6.93 | $6.59 | $6.84 | 440 153 |
| 2020-08-31 | $7.17 | $7.20 | $6.61 | $6.66 | 473 744 |
| 2020-08-28 | $6.82 | $7.30 | $6.81 | $7.17 | 641 734 |
| 2020-08-27 | $6.64 | $6.89 | $6.64 | $6.75 | 441 134 |
| 2020-08-26 | $6.66 | $6.71 | $6.46 | $6.60 | 307 721 |
| 2020-08-25 | $6.70 | $6.84 | $6.51 | $6.67 | 297 432 |
| 2020-08-24 | $6.71 | $6.78 | $6.54 | $6.64 | 525 417 |
| 2020-08-21 | $6.71 | $6.86 | $6.62 | $6.66 | 228 836 |
| 2020-08-20 | $6.62 | $6.85 | $6.62 | $6.76 | 177 618 |
| 2020-08-19 | $6.70 | $6.93 | $6.69 | $6.71 | 306 337 |
| 2020-08-18 | $6.85 | $6.89 | $6.57 | $6.69 | 403 917 |
| 2020-08-17 | $7.12 | $7.12 | $6.76 | $6.79 | 388 880 |
