NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.52
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.54 | Friday, 3rd May 2024 TAST stock ended at $9.52. During the day the stock fluctuated 0.210% from a day low at $9.52 to a day high of $9.54. |
| 90 days | $9.41 | $9.54 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $3.75 | $3.90 | $3.40 | $3.73 | 1 216 532 |
| May 12, 2020 | $4.21 | $4.29 | $3.81 | $3.82 | 980 610 |
| May 11, 2020 | $4.25 | $4.38 | $3.96 | $4.13 | 984 341 |
| May 08, 2020 | $3.70 | $4.43 | $3.67 | $4.23 | 3 560 861 |
| May 07, 2020 | $2.85 | $3.44 | $2.80 | $3.42 | 1 458 052 |
| May 06, 2020 | $3.03 | $3.10 | $2.85 | $3.01 | 691 776 |
| May 05, 2020 | $3.40 | $3.46 | $2.99 | $3.05 | 1 204 601 |
| May 04, 2020 | $3.34 | $3.50 | $3.21 | $3.34 | 602 970 |
| May 01, 2020 | $3.47 | $3.60 | $3.38 | $3.44 | 1 130 167 |
| Apr 30, 2020 | $3.65 | $3.79 | $3.38 | $3.65 | 1 604 315 |
| Apr 29, 2020 | $3.57 | $3.82 | $3.50 | $3.71 | 1 722 154 |
| Apr 28, 2020 | $3.31 | $3.40 | $3.28 | $3.33 | 1 392 789 |
| Apr 27, 2020 | $3.05 | $3.23 | $2.94 | $3.14 | 1 127 002 |
| Apr 24, 2020 | $3.10 | $3.12 | $2.90 | $2.96 | 458 113 |
| Apr 23, 2020 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| Apr 22, 2020 | $3.02 | $3.09 | $2.95 | $3.03 | 451 688 |
| Apr 21, 2020 | $2.82 | $3.04 | $2.75 | $2.88 | 942 565 |
| Apr 20, 2020 | $3.10 | $3.36 | $2.77 | $2.93 | 997 839 |
| Apr 17, 2020 | $3.10 | $3.18 | $2.85 | $3.04 | 1 148 810 |
| Apr 16, 2020 | $2.92 | $2.94 | $2.69 | $2.90 | 1 133 181 |
| Apr 15, 2020 | $2.46 | $2.79 | $2.40 | $2.76 | 1 368 638 |
| Apr 14, 2020 | $2.46 | $2.64 | $2.40 | $2.63 | 1 243 995 |
| Apr 13, 2020 | $2.44 | $2.44 | $2.13 | $2.35 | 1 038 227 |
| Apr 09, 2020 | $2.13 | $2.47 | $2.13 | $2.45 | 1 096 030 |
| Apr 08, 2020 | $1.91 | $2.20 | $1.89 | $2.06 | 1 199 477 |
