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 |
| Jun 17, 2020 | $5.28 | $5.39 | $4.75 | $5.02 | 715 175 |
| Jun 16, 2020 | $5.24 | $5.39 | $5.03 | $5.27 | 1 137 244 |
| Jun 15, 2020 | $4.41 | $5.11 | $4.40 | $4.99 | 1 380 405 |
| Jun 12, 2020 | $4.37 | $4.79 | $4.20 | $4.78 | 1 199 784 |
| Jun 11, 2020 | $4.25 | $4.41 | $4.01 | $4.10 | 867 672 |
| Jun 10, 2020 | $4.80 | $4.89 | $4.50 | $4.66 | 558 297 |
| Jun 09, 2020 | $5.07 | $5.09 | $4.65 | $4.82 | 843 960 |
| Jun 08, 2020 | $5.30 | $5.42 | $4.92 | $5.17 | 840 390 |
| Jun 05, 2020 | $5.00 | $5.30 | $4.92 | $5.05 | 1 384 126 |
| Jun 04, 2020 | $4.57 | $5.05 | $4.50 | $4.79 | 856 247 |
| Jun 03, 2020 | $4.50 | $4.68 | $4.37 | $4.60 | 992 230 |
| Jun 02, 2020 | $4.32 | $4.45 | $4.26 | $4.39 | 608 813 |
| Jun 01, 2020 | $4.26 | $4.57 | $4.20 | $4.26 | 880 170 |
| May 29, 2020 | $4.20 | $4.56 | $4.18 | $4.29 | 1 371 495 |
| May 28, 2020 | $4.70 | $4.73 | $4.22 | $4.28 | 921 845 |
| May 27, 2020 | $4.21 | $4.73 | $4.13 | $4.67 | 1 101 357 |
| May 26, 2020 | $4.25 | $4.41 | $4.10 | $4.11 | 743 710 |
| May 22, 2020 | $4.11 | $4.19 | $4.02 | $4.12 | 376 993 |
| May 21, 2020 | $4.19 | $4.27 | $4.06 | $4.18 | 446 065 |
| May 20, 2020 | $4.21 | $4.27 | $4.07 | $4.19 | 675 133 |
| May 19, 2020 | $4.06 | $4.30 | $3.91 | $4.13 | 790 913 |
| May 18, 2020 | $4.11 | $4.33 | $3.92 | $4.02 | 941 254 |
| May 15, 2020 | $3.79 | $4.08 | $3.79 | $3.95 | 1 444 216 |
| May 14, 2020 | $3.54 | $3.99 | $3.48 | $3.79 | 529 183 |
| May 13, 2020 | $3.75 | $3.90 | $3.40 | $3.73 | 1 216 532 |
