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 |
| Mar 07, 2016 | $14.40 | $14.40 | $13.84 | $14.15 | 429 500 |
| Mar 04, 2016 | $14.50 | $14.75 | $14.10 | $14.12 | 488 700 |
| Mar 03, 2016 | $14.47 | $14.80 | $13.63 | $14.30 | 1 093 700 |
| Mar 02, 2016 | $13.24 | $13.50 | $13.01 | $13.42 | 361 500 |
| Mar 01, 2016 | $13.40 | $13.40 | $13.08 | $13.22 | 286 800 |
| Feb 29, 2016 | $12.88 | $13.43 | $12.63 | $13.27 | 446 100 |
| Feb 26, 2016 | $13.27 | $13.47 | $12.68 | $12.83 | 201 600 |
| Feb 25, 2016 | $12.84 | $13.31 | $12.79 | $13.15 | 256 100 |
| Feb 24, 2016 | $13.05 | $13.27 | $12.69 | $12.75 | 244 600 |
| Feb 23, 2016 | $12.69 | $13.29 | $12.69 | $13.24 | 495 700 |
| Feb 22, 2016 | $12.48 | $12.97 | $12.48 | $12.80 | 242 000 |
| Feb 19, 2016 | $12.44 | $12.70 | $12.31 | $12.49 | 259 800 |
| Feb 18, 2016 | $12.97 | $12.97 | $12.43 | $12.46 | 250 500 |
| Feb 17, 2016 | $12.93 | $13.16 | $12.81 | $12.91 | 235 100 |
| Feb 16, 2016 | $12.76 | $12.94 | $12.42 | $12.81 | 189 800 |
| Feb 12, 2016 | $12.60 | $12.83 | $12.56 | $12.66 | 143 200 |
| Feb 11, 2016 | $12.33 | $12.72 | $12.19 | $12.59 | 155 400 |
| Feb 10, 2016 | $12.70 | $12.82 | $12.44 | $12.50 | 174 100 |
| Feb 09, 2016 | $12.30 | $12.93 | $12.30 | $12.64 | 272 600 |
| Feb 08, 2016 | $12.02 | $12.58 | $11.78 | $12.50 | 508 600 |
| Feb 05, 2016 | $12.93 | $13.04 | $12.26 | $12.27 | 414 400 |
| Feb 04, 2016 | $13.30 | $13.39 | $12.92 | $12.94 | 207 700 |
| Feb 03, 2016 | $13.94 | $14.09 | $13.24 | $13.32 | 318 200 |
| Feb 02, 2016 | $13.82 | $14.40 | $13.66 | $13.90 | 571 000 |
| Feb 01, 2016 | $13.36 | $14.00 | $13.26 | $13.97 | 512 300 |
