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 |
| Aug 19, 2020 | $6.70 | $6.93 | $6.69 | $6.71 | 306 337 |
| Aug 18, 2020 | $6.85 | $6.89 | $6.57 | $6.69 | 403 917 |
| Aug 17, 2020 | $7.12 | $7.12 | $6.76 | $6.79 | 388 880 |
| Aug 14, 2020 | $7.25 | $7.29 | $6.90 | $7.07 | 285 704 |
| Aug 13, 2020 | $7.12 | $7.42 | $7.09 | $7.25 | 559 634 |
| Aug 12, 2020 | $7.27 | $7.38 | $7.07 | $7.12 | 610 918 |
| Aug 11, 2020 | $7.12 | $7.31 | $7.04 | $7.14 | 982 725 |
| Aug 10, 2020 | $6.98 | $7.22 | $6.82 | $6.94 | 612 720 |
| Aug 07, 2020 | $6.99 | $7.34 | $6.81 | $6.90 | 677 570 |
| Aug 06, 2020 | $7.21 | $7.48 | $6.84 | $7.15 | 1 705 641 |
| Aug 05, 2020 | $6.76 | $6.97 | $6.59 | $6.60 | 675 108 |
| Aug 04, 2020 | $5.97 | $6.68 | $5.91 | $6.54 | 596 659 |
| Aug 03, 2020 | $6.14 | $6.18 | $5.83 | $5.98 | 317 067 |
| Jul 31, 2020 | $6.31 | $6.33 | $6.01 | $6.14 | 377 362 |
| Jul 30, 2020 | $6.33 | $6.59 | $6.07 | $6.31 | 500 911 |
| Jul 29, 2020 | $5.85 | $6.61 | $5.70 | $6.58 | 1 660 271 |
| Jul 28, 2020 | $5.17 | $5.90 | $5.17 | $5.89 | 1 613 673 |
| Jul 27, 2020 | $5.32 | $5.45 | $5.10 | $5.19 | 283 183 |
| Jul 24, 2020 | $5.04 | $5.46 | $5.03 | $5.30 | 759 519 |
| Jul 23, 2020 | $5.00 | $5.11 | $4.93 | $5.10 | 306 389 |
| Jul 22, 2020 | $5.01 | $5.06 | $4.93 | $5.01 | 253 900 |
| Jul 21, 2020 | $4.91 | $5.15 | $4.90 | $5.07 | 477 400 |
| Jul 20, 2020 | $4.97 | $4.99 | $4.75 | $4.79 | 290 500 |
| Jul 17, 2020 | $4.93 | $5.09 | $4.85 | $5.00 | 274 200 |
| Jul 16, 2020 | $4.93 | $5.14 | $4.85 | $4.91 | 473 000 |
