NASDAQ:TAST
Carrols Restaurant Group Stock Price (Quote)
$9.51
+0 (+0%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $9.53 | Monday, 29th Apr 2024 TAST stock ended at $9.51. During the day the stock fluctuated 0.105% from a day low at $9.51 to a day high of $9.52. |
| 90 days | $9.40 | $9.53 | |
| 52 weeks | $3.69 | $9.54 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $13.36 | $14.00 | $13.26 | $13.97 | 512 300 |
| Jan 29, 2016 | $13.17 | $13.39 | $13.04 | $13.36 | 470 000 |
| Jan 28, 2016 | $12.92 | $13.20 | $12.80 | $13.04 | 491 600 |
| Jan 27, 2016 | $13.38 | $13.41 | $12.76 | $12.79 | 293 800 |
| Jan 26, 2016 | $13.20 | $13.43 | $13.04 | $13.32 | 304 100 |
| Jan 25, 2016 | $13.11 | $13.29 | $12.86 | $13.15 | 381 000 |
| Jan 22, 2016 | $13.04 | $13.18 | $12.65 | $13.05 | 451 300 |
| Jan 21, 2016 | $13.17 | $13.38 | $12.53 | $12.83 | 452 500 |
| Jan 20, 2016 | $12.73 | $13.21 | $12.36 | $13.18 | 690 400 |
| Jan 19, 2016 | $12.40 | $13.11 | $12.23 | $13.11 | 624 700 |
| Jan 15, 2016 | $12.13 | $12.31 | $11.59 | $12.28 | 552 300 |
| Jan 14, 2016 | $11.63 | $12.48 | $11.62 | $12.44 | 515 600 |
| Jan 13, 2016 | $11.81 | $12.39 | $11.29 | $11.53 | 607 800 |
| Jan 12, 2016 | $11.36 | $11.79 | $11.27 | $11.75 | 221 000 |
| Jan 11, 2016 | $11.19 | $11.46 | $11.04 | $11.27 | 341 100 |
| Jan 08, 2016 | $11.50 | $11.62 | $11.13 | $11.15 | 198 100 |
| Jan 07, 2016 | $11.35 | $11.86 | $11.35 | $11.45 | 166 800 |
| Jan 06, 2016 | $11.31 | $11.69 | $11.31 | $11.56 | 215 600 |
| Jan 05, 2016 | $11.58 | $11.72 | $11.40 | $11.51 | 147 500 |
