NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0.0200 (+0.211%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.47 | $9.53 | Wednesday, 17th Apr 2024 TAST stock ended at $9.51. This is 0.211% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.211% from a day low at $9.50 to a day high of $9.52. |
90 days | $9.39 | $9.53 | |
52 weeks | $2.99 | $9.54 |
Date | Open | High | Low | Close | Volume |
2023-11-21 | $7.27 | $7.77 | $7.27 | $7.67 | 826 011 |
2023-11-20 | $7.12 | $7.52 | $7.11 | $7.28 | 771 291 |
2023-11-17 | $7.09 | $7.13 | $6.93 | $7.05 | 604 867 |
2023-11-16 | $7.27 | $7.56 | $6.90 | $7.01 | 767 436 |
2023-11-15 | $7.55 | $7.55 | $7.03 | $7.39 | 1 256 594 |
2023-11-14 | $7.65 | $7.75 | $7.36 | $7.44 | 1 527 613 |
2023-11-13 | $7.60 | $7.85 | $6.97 | $7.50 | 1 132 017 |
2023-11-10 | $7.98 | $8.05 | $7.54 | $7.59 | 1 043 107 |
2023-11-09 | $7.35 | $7.98 | $6.76 | $7.63 | 3 816 916 |
2023-11-08 | $6.13 | $6.22 | $5.96 | $6.22 | 504 730 |
2023-11-07 | $6.04 | $6.11 | $5.90 | $6.10 | 246 541 |
2023-11-06 | $6.03 | $6.03 | $5.89 | $6.01 | 290 421 |
2023-11-03 | $5.88 | $6.05 | $5.87 | $5.97 | 209 253 |
2023-11-02 | $5.88 | $6.02 | $5.79 | $5.83 | 252 240 |
2023-11-01 | $5.80 | $5.80 | $5.65 | $5.80 | 250 054 |
2023-10-31 | $5.89 | $5.93 | $5.73 | $5.75 | 204 536 |
2023-10-30 | $5.74 | $5.94 | $5.71 | $5.91 | 290 087 |
2023-10-27 | $5.65 | $5.70 | $5.51 | $5.69 | 193 281 |
2023-10-26 | $5.58 | $5.69 | $5.50 | $5.57 | 225 030 |
2023-10-25 | $5.77 | $5.79 | $5.51 | $5.55 | 256 919 |
2023-10-24 | $5.69 | $5.87 | $5.69 | $5.80 | 320 239 |
2023-10-23 | $5.39 | $5.70 | $5.32 | $5.64 | 304 584 |
2023-10-20 | $5.38 | $5.45 | $5.28 | $5.41 | 294 886 |
2023-10-19 | $5.46 | $5.55 | $5.34 | $5.38 | 238 823 |
2023-10-18 | $5.65 | $5.65 | $5.46 | $5.49 | 222 311 |