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 |
| Jul 06, 2016 | $12.29 | $12.29 | $11.97 | $12.08 | 242 500 |
| Jul 05, 2016 | $12.43 | $12.50 | $12.29 | $12.33 | 417 600 |
| Jul 01, 2016 | $11.95 | $12.43 | $11.91 | $12.41 | 441 100 |
| Jun 30, 2016 | $11.84 | $11.91 | $11.67 | $11.90 | 308 700 |
| Jun 29, 2016 | $11.84 | $11.95 | $11.64 | $11.84 | 463 600 |
| Jun 28, 2016 | $11.94 | $12.03 | $11.68 | $11.72 | 307 500 |
| Jun 27, 2016 | $11.86 | $11.90 | $11.56 | $11.80 | 509 800 |
| Jun 24, 2016 | $11.44 | $11.95 | $11.25 | $11.90 | 549 100 |
| Jun 23, 2016 | $11.99 | $12.09 | $11.76 | $11.83 | 459 900 |
| Jun 22, 2016 | $11.95 | $11.99 | $11.75 | $11.86 | 353 400 |
| Jun 21, 2016 | $12.16 | $12.17 | $11.88 | $11.91 | 244 700 |
| Jun 20, 2016 | $12.02 | $12.21 | $11.98 | $12.11 | 271 700 |
| Jun 17, 2016 | $11.86 | $12.01 | $11.79 | $11.94 | 389 200 |
| Jun 16, 2016 | $11.83 | $11.95 | $11.81 | $11.89 | 233 409 |
| Jun 15, 2016 | $12.14 | $12.25 | $11.91 | $11.94 | 411 088 |
| Jun 14, 2016 | $12.02 | $12.20 | $11.96 | $12.08 | 280 204 |
| Jun 13, 2016 | $12.27 | $12.30 | $12.01 | $12.03 | 173 828 |
| Jun 10, 2016 | $12.40 | $12.48 | $12.21 | $12.29 | 179 590 |
| Jun 09, 2016 | $12.39 | $12.61 | $12.39 | $12.49 | 187 198 |
| Jun 08, 2016 | $12.52 | $12.66 | $12.44 | $12.50 | 196 187 |
| Jun 07, 2016 | $12.53 | $12.81 | $12.36 | $12.50 | 253 843 |
| Jun 06, 2016 | $12.29 | $12.53 | $12.29 | $12.48 | 264 330 |
| Jun 03, 2016 | $12.45 | $12.50 | $12.29 | $12.31 | 189 755 |
| Jun 02, 2016 | $12.29 | $12.51 | $12.24 | $12.51 | 275 146 |
| Jun 01, 2016 | $12.10 | $12.37 | $12.08 | $12.32 | 533 573 |
