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 |
| 2023-08-07 | $5.80 | $5.84 | $5.69 | $5.81 | 427 347 |
| 2023-08-04 | $5.56 | $5.86 | $5.52 | $5.79 | 422 572 |
| 2023-08-03 | $5.67 | $5.81 | $5.52 | $5.56 | 355 351 |
| 2023-08-02 | $5.91 | $5.91 | $5.62 | $5.67 | 353 910 |
| 2023-08-01 | $5.83 | $5.96 | $5.58 | $5.95 | 584 352 |
| 2023-07-31 | $5.75 | $5.95 | $5.70 | $5.89 | 564 038 |
| 2023-07-28 | $5.46 | $5.82 | $5.46 | $5.72 | 537 832 |
| 2023-07-27 | $5.60 | $5.65 | $5.51 | $5.53 | 220 358 |
| 2023-07-26 | $5.37 | $5.61 | $5.37 | $5.57 | 308 124 |
| 2023-07-25 | $5.41 | $5.46 | $5.17 | $5.36 | 405 880 |
| 2023-07-24 | $5.44 | $5.52 | $5.34 | $5.46 | 410 343 |
| 2023-07-21 | $5.63 | $5.72 | $5.44 | $5.46 | 363 312 |
| 2023-07-20 | $5.62 | $5.74 | $5.50 | $5.56 | 448 886 |
| 2023-07-19 | $5.35 | $5.87 | $5.35 | $5.57 | 967 595 |
| 2023-07-18 | $5.06 | $5.41 | $4.97 | $5.33 | 1 098 796 |
| 2023-07-17 | $5.11 | $5.15 | $4.76 | $4.89 | 528 467 |
| 2023-07-14 | $5.26 | $5.27 | $5.04 | $5.10 | 407 578 |
| 2023-07-13 | $5.35 | $5.49 | $5.24 | $5.26 | 333 541 |
| 2023-07-12 | $5.47 | $5.54 | $5.34 | $5.36 | 389 828 |
| 2023-07-11 | $5.07 | $5.40 | $5.01 | $5.35 | 544 915 |
| 2023-07-10 | $5.04 | $5.16 | $4.95 | $5.08 | 558 759 |
| 2023-07-07 | $5.05 | $5.18 | $4.98 | $5.05 | 484 997 |
| 2023-07-06 | $4.75 | $5.05 | $4.70 | $5.00 | 603 935 |
| 2023-07-05 | $4.85 | $4.87 | $4.69 | $4.78 | 439 571 |
| 2023-07-03 | $5.05 | $5.05 | $4.86 | $4.90 | 295 686 |
