NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.53
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.54 | Wednesday, 8th May 2024 TAST stock ended at $9.53. During the day the stock fluctuated 0.210% from a day low at $9.52 to a day high of $9.54. |
| 90 days | $9.41 | $9.54 | |
| 52 weeks | $4.19 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $12.10 | $12.35 | $12.10 | $12.28 | 250 056 |
| May 26, 2016 | $12.10 | $12.28 | $12.06 | $12.10 | 200 818 |
| May 25, 2016 | $12.19 | $12.25 | $11.99 | $12.05 | 350 930 |
| May 24, 2016 | $12.16 | $12.45 | $12.16 | $12.20 | 471 048 |
| May 23, 2016 | $12.44 | $12.50 | $12.09 | $12.09 | 614 496 |
| May 20, 2016 | $12.60 | $12.61 | $12.44 | $12.48 | 267 514 |
| May 19, 2016 | $12.55 | $12.57 | $12.28 | $12.53 | 291 994 |
| May 18, 2016 | $12.62 | $12.73 | $12.52 | $12.63 | 387 377 |
| May 17, 2016 | $13.02 | $13.05 | $12.38 | $12.67 | 443 779 |
| May 16, 2016 | $13.47 | $13.53 | $13.05 | $13.07 | 246 474 |
| May 13, 2016 | $13.44 | $13.70 | $13.30 | $13.40 | 259 552 |
| May 12, 2016 | $13.23 | $13.48 | $13.16 | $13.40 | 464 487 |
| May 11, 2016 | $14.32 | $14.47 | $13.22 | $13.23 | 353 408 |
| May 10, 2016 | $13.18 | $14.45 | $12.38 | $14.30 | 588 873 |
| May 09, 2016 | $13.61 | $13.97 | $13.51 | $13.64 | 323 245 |
| May 06, 2016 | $13.92 | $13.95 | $13.43 | $13.65 | 236 860 |
| May 05, 2016 | $14.43 | $14.43 | $13.94 | $14.03 | 225 665 |
| May 04, 2016 | $14.22 | $14.51 | $14.22 | $14.37 | 191 384 |
| May 03, 2016 | $13.91 | $14.48 | $13.91 | $14.21 | 242 144 |
| May 02, 2016 | $13.95 | $14.05 | $13.85 | $14.04 | 258 958 |
| Apr 29, 2016 | $14.05 | $14.21 | $13.82 | $13.91 | 145 888 |
| Apr 28, 2016 | $13.99 | $14.46 | $13.99 | $14.08 | 347 052 |
| Apr 27, 2016 | $14.05 | $14.16 | $13.93 | $14.09 | 154 856 |
| Apr 26, 2016 | $14.06 | $14.25 | $13.97 | $14.17 | 142 685 |
| Apr 25, 2016 | $14.05 | $14.20 | $13.96 | $14.02 | 163 099 |
