NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.52
+0.0100 (+0.105%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Thursday, 2nd May 2024 TAST stock ended at $9.52. This is 0.105% more than the trading day before Wednesday, 1st May 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 | $9.40 | $9.53 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 15, 2020 | $4.86 | $5.10 | $4.81 | $5.08 | 875 600 |
| Jul 14, 2020 | $4.75 | $4.87 | $4.62 | $4.65 | 260 200 |
| Jul 13, 2020 | $4.77 | $5.00 | $4.69 | $4.73 | 351 200 |
| Jul 10, 2020 | $4.70 | $4.86 | $4.64 | $4.81 | 367 500 |
| Jul 09, 2020 | $4.90 | $4.97 | $4.65 | $4.71 | 388 000 |
| Jul 08, 2020 | $4.91 | $5.00 | $4.78 | $4.91 | 406 800 |
| Jul 07, 2020 | $5.04 | $5.15 | $4.89 | $4.92 | 324 200 |
| Jul 06, 2020 | $5.20 | $5.23 | $4.86 | $5.14 | 713 200 |
| Jul 02, 2020 | $5.24 | $5.34 | $4.89 | $4.98 | 459 725 |
| Jul 01, 2020 | $4.87 | $5.27 | $4.83 | $5.15 | 1 008 479 |
| Jun 30, 2020 | $4.84 | $5.10 | $4.77 | $4.84 | 949 106 |
| Jun 29, 2020 | $4.59 | $4.83 | $4.46 | $4.75 | 639 273 |
| Jun 26, 2020 | $4.52 | $4.58 | $4.26 | $4.53 | 1 047 069 |
| Jun 25, 2020 | $4.61 | $4.82 | $4.37 | $4.54 | 702 227 |
| Jun 24, 2020 | $4.85 | $4.87 | $4.45 | $4.61 | 559 337 |
| Jun 23, 2020 | $4.75 | $5.04 | $4.75 | $4.92 | 611 407 |
| Jun 22, 2020 | $4.85 | $4.99 | $4.53 | $4.62 | 474 815 |
| Jun 19, 2020 | $5.07 | $5.15 | $4.81 | $4.82 | 562 711 |
| Jun 18, 2020 | $4.93 | $5.21 | $4.82 | $4.88 | 474 988 |
