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 |
| Sep 15, 2016 | $12.99 | $13.16 | $12.96 | $13.11 | 99 600 |
| Sep 14, 2016 | $13.06 | $13.13 | $12.95 | $13.03 | 110 800 |
| Sep 13, 2016 | $13.18 | $13.18 | $12.89 | $13.06 | 146 900 |
| Sep 12, 2016 | $13.01 | $13.29 | $12.84 | $13.29 | 155 000 |
| Sep 09, 2016 | $13.32 | $13.32 | $13.01 | $13.03 | 149 800 |
| Sep 08, 2016 | $13.57 | $13.57 | $13.37 | $13.39 | 167 000 |
| Sep 07, 2016 | $13.55 | $13.67 | $13.44 | $13.66 | 159 700 |
| Sep 06, 2016 | $13.75 | $13.83 | $13.46 | $13.58 | 110 000 |
| Sep 02, 2016 | $13.50 | $13.82 | $13.44 | $13.79 | 147 800 |
| Sep 01, 2016 | $13.50 | $13.71 | $13.31 | $13.39 | 257 600 |
| Aug 31, 2016 | $13.36 | $13.50 | $13.25 | $13.46 | 178 100 |
| Aug 30, 2016 | $13.35 | $13.42 | $13.28 | $13.40 | 119 900 |
| Aug 29, 2016 | $13.33 | $13.48 | $13.33 | $13.37 | 151 500 |
| Aug 26, 2016 | $13.48 | $13.58 | $13.27 | $13.36 | 161 600 |
| Aug 25, 2016 | $13.26 | $13.53 | $13.24 | $13.47 | 220 800 |
| Aug 24, 2016 | $13.32 | $13.47 | $13.22 | $13.33 | 208 600 |
| Aug 23, 2016 | $13.12 | $13.39 | $13.05 | $13.36 | 203 200 |
| Aug 22, 2016 | $13.21 | $13.28 | $13.07 | $13.12 | 140 900 |
| Aug 19, 2016 | $13.49 | $13.56 | $13.15 | $13.17 | 213 200 |
| Aug 18, 2016 | $13.31 | $13.53 | $13.26 | $13.48 | 161 100 |
| Aug 17, 2016 | $13.47 | $13.50 | $13.26 | $13.28 | 156 200 |
| Aug 16, 2016 | $13.72 | $13.74 | $13.42 | $13.46 | 204 100 |
| Aug 15, 2016 | $13.67 | $13.80 | $13.67 | $13.71 | 129 600 |
| Aug 12, 2016 | $13.75 | $13.95 | $13.28 | $13.70 | 142 200 |
| Aug 11, 2016 | $13.86 | $13.97 | $13.20 | $13.74 | 271 100 |
