NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Friday, 26th Apr 2024 TAST stock ended at $9.51. During the day the stock fluctuated 0.210% from a day low at $9.51 to a day high of $9.53. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $5.58 | $5.69 | $5.50 | $5.57 | 225 030 |
| Oct 25, 2023 | $5.77 | $5.79 | $5.51 | $5.55 | 256 919 |
| Oct 24, 2023 | $5.69 | $5.87 | $5.69 | $5.80 | 320 239 |
| Oct 23, 2023 | $5.39 | $5.70 | $5.32 | $5.64 | 304 584 |
| Oct 20, 2023 | $5.38 | $5.45 | $5.28 | $5.41 | 294 886 |
| Oct 19, 2023 | $5.46 | $5.55 | $5.34 | $5.38 | 238 823 |
| Oct 18, 2023 | $5.65 | $5.65 | $5.46 | $5.49 | 222 311 |
| Oct 17, 2023 | $5.60 | $5.78 | $5.58 | $5.66 | 300 566 |
| Oct 16, 2023 | $5.37 | $5.66 | $5.28 | $5.62 | 528 782 |
| Oct 13, 2023 | $5.71 | $5.71 | $5.30 | $5.34 | 377 152 |
| Oct 12, 2023 | $5.69 | $5.84 | $5.56 | $5.70 | 484 533 |
| Oct 11, 2023 | $6.06 | $6.27 | $5.79 | $5.81 | 503 719 |
| Oct 10, 2023 | $6.04 | $6.20 | $6.04 | $6.06 | 240 094 |
| Oct 09, 2023 | $5.99 | $6.07 | $5.83 | $6.00 | 260 675 |
| Oct 06, 2023 | $6.26 | $6.27 | $6.01 | $6.05 | 344 612 |
| Oct 05, 2023 | $6.31 | $6.41 | $6.23 | $6.31 | 263 428 |
| Oct 04, 2023 | $6.17 | $6.45 | $6.13 | $6.35 | 310 135 |
| Oct 03, 2023 | $6.58 | $6.66 | $6.22 | $6.23 | 536 069 |
| Oct 02, 2023 | $6.62 | $6.71 | $6.51 | $6.66 | 450 591 |
| Sep 29, 2023 | $6.58 | $6.82 | $6.46 | $6.59 | 1 445 726 |
| Sep 28, 2023 | $6.65 | $6.82 | $6.50 | $6.53 | 603 258 |
| Sep 27, 2023 | $6.65 | $6.72 | $6.47 | $6.62 | 625 375 |
| Sep 26, 2023 | $6.58 | $6.83 | $6.45 | $6.56 | 669 456 |
| Sep 25, 2023 | $6.23 | $6.75 | $6.10 | $6.59 | 760 479 |
| Sep 22, 2023 | $6.26 | $6.68 | $6.15 | $6.22 | 308 846 |
