NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.54
+0.0100 (+0.105%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.55 | Thursday, 9th May 2024 TAST stock ended at $9.54. This is 0.105% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.210% from a day low at $9.53 to a day high of $9.55. |
| 90 days | $9.41 | $9.55 | |
| 52 weeks | $4.29 | $9.55 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $12.87 | $13.01 | $12.73 | $12.83 | 171 600 |
| Oct 19, 2016 | $12.77 | $12.94 | $12.70 | $12.91 | 66 100 |
| Oct 18, 2016 | $12.86 | $12.98 | $12.76 | $12.77 | 67 900 |
| Oct 17, 2016 | $12.90 | $12.97 | $12.74 | $12.76 | 107 700 |
| Oct 14, 2016 | $12.81 | $12.89 | $12.75 | $12.87 | 176 400 |
| Oct 13, 2016 | $12.90 | $12.98 | $12.80 | $12.84 | 130 700 |
| Oct 12, 2016 | $12.80 | $13.01 | $12.77 | $12.99 | 139 000 |
| Oct 11, 2016 | $12.86 | $12.87 | $12.71 | $12.76 | 137 900 |
| Oct 10, 2016 | $12.68 | $12.86 | $12.67 | $12.86 | 126 700 |
| Oct 07, 2016 | $12.72 | $12.73 | $12.54 | $12.63 | 99 400 |
| Oct 06, 2016 | $12.73 | $12.77 | $12.62 | $12.67 | 205 100 |
| Oct 05, 2016 | $13.01 | $13.01 | $12.70 | $12.72 | 228 900 |
| Oct 04, 2016 | $13.11 | $13.14 | $12.85 | $12.93 | 216 700 |
| Oct 03, 2016 | $13.21 | $13.25 | $13.08 | $13.13 | 327 400 |
| Sep 30, 2016 | $13.05 | $13.26 | $13.05 | $13.21 | 235 600 |
| Sep 29, 2016 | $13.29 | $13.29 | $13.04 | $13.05 | 255 600 |
| Sep 28, 2016 | $13.30 | $13.33 | $13.10 | $13.23 | 180 100 |
| Sep 27, 2016 | $13.25 | $13.41 | $13.22 | $13.25 | 329 200 |
| Sep 26, 2016 | $13.35 | $13.36 | $13.14 | $13.25 | 416 400 |
| Sep 23, 2016 | $13.60 | $13.66 | $13.31 | $13.35 | 338 700 |
| Sep 22, 2016 | $13.25 | $13.64 | $13.20 | $13.58 | 435 600 |
| Sep 21, 2016 | $12.76 | $13.23 | $12.67 | $13.18 | 363 300 |
| Sep 20, 2016 | $12.87 | $12.94 | $12.64 | $12.69 | 167 400 |
| Sep 19, 2016 | $13.06 | $13.15 | $12.73 | $12.87 | 388 900 |
| Sep 16, 2016 | $13.14 | $13.24 | $13.02 | $13.07 | 323 500 |
