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 |
| Aug 10, 2016 | $13.63 | $13.89 | $13.58 | $13.88 | 332 400 |
| Aug 09, 2016 | $12.52 | $13.76 | $12.36 | $13.73 | 711 300 |
| Aug 08, 2016 | $12.20 | $12.22 | $12.06 | $12.10 | 313 500 |
| Aug 05, 2016 | $11.89 | $12.26 | $11.82 | $12.24 | 218 900 |
| Aug 04, 2016 | $12.01 | $12.05 | $11.83 | $11.87 | 324 500 |
| Aug 03, 2016 | $11.77 | $12.09 | $11.69 | $12.05 | 447 000 |
| Aug 02, 2016 | $12.07 | $12.07 | $11.75 | $11.77 | 311 700 |
| Aug 01, 2016 | $12.07 | $12.26 | $12.02 | $12.13 | 204 000 |
| Jul 29, 2016 | $12.18 | $12.21 | $12.04 | $12.11 | 205 400 |
| Jul 28, 2016 | $12.23 | $12.31 | $12.12 | $12.13 | 179 900 |
| Jul 27, 2016 | $12.24 | $12.34 | $12.11 | $12.28 | 216 800 |
| Jul 26, 2016 | $12.70 | $12.70 | $12.18 | $12.25 | 486 600 |
| Jul 25, 2016 | $12.84 | $12.84 | $12.59 | $12.73 | 174 400 |
| Jul 22, 2016 | $12.45 | $12.82 | $12.45 | $12.80 | 163 100 |
| Jul 21, 2016 | $12.44 | $12.63 | $12.36 | $12.45 | 199 000 |
| Jul 20, 2016 | $12.24 | $12.53 | $12.20 | $12.50 | 316 800 |
| Jul 19, 2016 | $12.21 | $12.32 | $12.16 | $12.24 | 242 100 |
| Jul 18, 2016 | $12.24 | $12.27 | $12.16 | $12.20 | 225 000 |
| Jul 15, 2016 | $12.40 | $12.40 | $12.09 | $12.25 | 196 100 |
| Jul 14, 2016 | $12.42 | $12.51 | $12.35 | $12.35 | 171 000 |
| Jul 13, 2016 | $12.36 | $12.53 | $12.30 | $12.38 | 210 800 |
| Jul 12, 2016 | $12.56 | $12.60 | $12.20 | $12.34 | 295 500 |
| Jul 11, 2016 | $12.35 | $12.57 | $12.22 | $12.54 | 247 800 |
| Jul 08, 2016 | $12.16 | $12.40 | $12.11 | $12.36 | 219 500 |
| Jul 07, 2016 | $12.06 | $12.21 | $12.03 | $12.09 | 144 700 |
