Carrols Restaurant Group ... (TAST)
NASDAQ: TAST
· Real-Time Price · USD
9.54
-0.01 (-0.10%)
At close: May 15, 2024, 10:00 PM
TAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2024 | 9.55 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% | 3,506,894 |
| May 14, 2024 | 9.54 | 9.56 | 9.54 | 9.55 | 9.55 | 0.10% | 1,562,779 |
| May 13, 2024 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 0.00% | 402,610 |
| May 10, 2024 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 0.00% | 732,083 |
| May 9, 2024 | 9.54 | 9.55 | 9.53 | 9.54 | 9.54 | 0.10% | 659,508 |
| May 8, 2024 | 9.52 | 9.54 | 9.52 | 9.53 | 9.53 | 0.00% | 228,193 |
| May 7, 2024 | 9.52 | 9.54 | 9.52 | 9.53 | 9.53 | 0.00% | 440,887 |
| May 6, 2024 | 9.53 | 9.54 | 9.52 | 9.53 | 9.53 | 0.11% | 369,620 |
| May 3, 2024 | 9.53 | 9.54 | 9.52 | 9.52 | 9.52 | 0.00% | 442,183 |
| May 2, 2024 | 9.52 | 9.53 | 9.51 | 9.52 | 9.52 | 0.11% | 298,850 |
| May 1, 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | -0.11% | 798,054 |
| Apr 30, 2024 | 9.51 | 9.53 | 9.51 | 9.52 | 9.52 | 0.11% | 668,776 |
| Apr 29, 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 0.00% | 206,546 |
| Apr 26, 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 0.00% | 378,133 |
| Apr 25, 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 0.00% | 579,593 |
| Apr 24, 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 0.00% | 260,805 |
| Apr 23, 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 0.00% | 466,148 |
| Apr 22, 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | -0.11% | 377,054 |
| Apr 19, 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 0.21% | 457,071 |
| Apr 18, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -0.11% | 436,508 |