NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Friday, 26th Apr 2024 TAST stock ended at $9.51. During the day the stock fluctuated 0.210% from a day low at $9.51 to a day high of $9.53. |
| 90 days | $9.39 | $9.53 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $14.32 | $14.56 | $14.23 | $14.26 | 163 844 |
| Apr 11, 2016 | $14.25 | $14.60 | $14.25 | $14.33 | 194 939 |
| Apr 08, 2016 | $14.38 | $14.39 | $13.98 | $14.25 | 362 967 |
| Apr 07, 2016 | $14.56 | $14.70 | $14.31 | $14.31 | 237 149 |
| Apr 06, 2016 | $14.50 | $14.67 | $14.41 | $14.62 | 235 507 |
| Apr 05, 2016 | $14.38 | $14.61 | $14.32 | $14.51 | 283 862 |
| Apr 04, 2016 | $14.51 | $14.61 | $14.35 | $14.56 | 248 070 |
| Apr 01, 2016 | $14.41 | $14.61 | $14.41 | $14.55 | 248 927 |
| Mar 31, 2016 | $14.60 | $14.62 | $14.40 | $14.44 | 253 329 |
| Mar 30, 2016 | $14.20 | $14.66 | $13.94 | $14.64 | 470 220 |
| Mar 29, 2016 | $13.54 | $14.14 | $13.54 | $14.14 | 353 100 |
| Mar 28, 2016 | $13.55 | $13.69 | $13.38 | $13.57 | 175 700 |
| Mar 24, 2016 | $13.30 | $13.65 | $13.30 | $13.48 | 220 900 |
| Mar 23, 2016 | $13.38 | $13.51 | $13.15 | $13.29 | 192 900 |
| Mar 22, 2016 | $13.40 | $13.45 | $13.13 | $13.36 | 189 700 |
| Mar 21, 2016 | $13.30 | $13.69 | $13.00 | $13.44 | 195 500 |
| Mar 18, 2016 | $13.60 | $13.65 | $13.37 | $13.39 | 251 300 |
| Mar 17, 2016 | $13.56 | $13.86 | $13.38 | $13.51 | 244 800 |
| Mar 16, 2016 | $13.41 | $13.62 | $13.11 | $13.55 | 224 000 |
| Mar 15, 2016 | $13.74 | $13.80 | $13.38 | $13.41 | 248 400 |
| Mar 14, 2016 | $13.85 | $13.97 | $13.71 | $13.83 | 300 600 |
| Mar 11, 2016 | $14.04 | $14.04 | $13.61 | $13.95 | 289 200 |
| Mar 10, 2016 | $14.12 | $14.15 | $13.72 | $13.88 | 134 100 |
| Mar 09, 2016 | $14.15 | $14.34 | $13.97 | $14.11 | 205 900 |
| Mar 08, 2016 | $14.13 | $14.14 | $13.93 | $14.09 | 381 300 |
