NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.50
-0.0100 (-0.105%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Thursday, 18th Apr 2024 TAST stock ended at $9.50. This is 0.105% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.105% from a day low at $9.50 to a day high of $9.51. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $3.30 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $7.92 | $8.08 | $7.66 | $7.88 | 1 018 385 |
| 2023-12-28 | $7.77 | $8.04 | $7.66 | $7.94 | 874 431 |
| 2023-12-27 | $7.74 | $7.89 | $7.71 | $7.80 | 722 260 |
| 2023-12-26 | $7.41 | $7.73 | $7.41 | $7.67 | 639 550 |
| 2023-12-22 | $7.45 | $7.50 | $7.32 | $7.41 | 379 409 |
| 2023-12-21 | $7.15 | $7.42 | $7.05 | $7.40 | 538 051 |
| 2023-12-20 | $7.40 | $7.42 | $7.04 | $7.05 | 913 965 |
| 2023-12-19 | $7.32 | $7.47 | $7.27 | $7.41 | 577 293 |
| 2023-12-18 | $7.30 | $7.39 | $7.11 | $7.31 | 617 816 |
| 2023-12-15 | $7.89 | $7.94 | $7.20 | $7.28 | 1 101 477 |
| 2023-12-14 | $8.24 | $8.38 | $7.69 | $7.84 | 786 451 |
| 2023-12-13 | $8.06 | $8.28 | $7.79 | $8.26 | 752 506 |
| 2023-12-12 | $8.04 | $8.12 | $7.82 | $8.01 | 385 262 |
| 2023-12-11 | $7.81 | $8.20 | $7.75 | $8.05 | 924 078 |
| 2023-12-08 | $7.80 | $7.91 | $7.73 | $7.84 | 480 641 |
| 2023-12-07 | $7.46 | $7.81 | $7.37 | $7.81 | 603 466 |
| 2023-12-06 | $7.66 | $7.73 | $7.40 | $7.45 | 543 842 |
| 2023-12-05 | $7.65 | $7.68 | $6.60 | $7.57 | 1 436 612 |
| 2023-12-04 | $7.80 | $8.18 | $7.63 | $7.76 | 1 060 998 |
| 2023-12-01 | $7.59 | $7.97 | $7.41 | $7.83 | 1 829 218 |
| 2023-11-30 | $7.58 | $7.61 | $7.41 | $7.55 | 449 542 |
| 2023-11-29 | $7.48 | $7.67 | $7.37 | $7.48 | 475 343 |
| 2023-11-28 | $7.51 | $7.57 | $7.27 | $7.46 | 358 230 |
| 2023-11-27 | $7.67 | $7.78 | $7.32 | $7.46 | 1 125 589 |
| 2023-11-24 | $7.58 | $7.84 | $7.51 | $7.68 | 402 906 |
