TACO - Del Taco Restaurants, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201912.3512.6012.3112.3312.33182,050
Jul 18, 201912.4412.4812.2212.3412.34332,100
Jul 17, 201912.6212.6812.4012.4012.40480,900
Jul 16, 201912.8612.8812.3312.6412.64848,800
Jul 15, 201912.9112.9112.6812.8412.84153,700
Jul 12, 201912.9012.9812.8212.8412.84334,800
Jul 11, 201913.0313.1112.7412.8512.85434,900
Jul 10, 201913.2613.3312.9012.9512.95387,500
Jul 09, 201913.3313.4513.0713.2513.25328,400
Jul 08, 201913.2213.5013.1613.3613.36488,600
Jul 05, 201913.0013.2712.9213.2213.22341,900
Jul 03, 201912.9713.0212.8712.9412.94157,200
Jul 02, 201912.6612.9112.4912.8912.89542,700
Jul 01, 201912.9412.9912.5512.6112.61289,500
Jun 28, 201912.5413.0812.5412.8212.82801,800
Jun 27, 201912.2312.5112.1312.5012.50603,700
Jun 26, 201912.4912.4912.0912.2112.21482,500
Jun 25, 201912.2512.5011.9512.4912.491,779,900
Jun 24, 201912.2612.4612.1312.3912.39277,900
Jun 21, 201911.9712.2111.8112.1312.131,100,900
Jun 20, 201911.7012.0511.6711.9111.91589,100
Jun 19, 201911.4811.4811.3511.4711.47115,900
Jun 18, 201911.3711.4911.3711.4411.4483,000
Jun 17, 201911.3111.4211.2511.3411.3484,000
Jun 14, 201911.2711.4111.2711.3011.30114,700
Jun 13, 201911.3211.4511.1911.2611.26120,500
Jun 12, 201911.0511.3011.0511.2911.29342,200
Jun 11, 201910.8111.1310.7811.0811.08530,600
Jun 10, 201910.8911.0110.7410.8110.81211,400
Jun 07, 201910.7310.9510.7310.8810.88100,000
Jun 06, 201910.6810.7510.5210.7110.71168,700
Jun 05, 201910.8810.8810.6610.7110.71154,600
Jun 04, 201910.6411.0210.6410.8710.87189,500
Jun 03, 201910.8210.8510.5810.5910.59328,800
May 31, 201910.9611.0210.8010.8210.82138,700
May 30, 201910.9011.0910.9010.9910.99137,600
May 29, 201910.8811.1210.8110.8810.88257,600
May 28, 201911.2811.2810.8510.9410.94179,900
May 24, 201911.3311.4211.1811.3011.30125,300
May 23, 201911.4911.5411.2411.3111.31183,600
May 22, 201911.7511.8411.4611.5511.55147,800
May 21, 201911.6511.8011.6511.7811.78471,900
May 20, 201911.4511.7411.4311.6211.62250,800
May 17, 201911.2311.7311.2311.5111.51301,800
May 16, 201911.3211.5011.2111.3011.30291,500
May 15, 201911.4711.5411.2811.3211.32205,600
May 14, 201911.5011.5111.3111.5111.51498,900
May 13, 201911.4911.4911.3511.4511.45217,200
May 10, 201911.6411.7011.4411.5811.58357,000
May 09, 201911.7012.1511.5011.5711.57638,300
May 08, 201911.3612.0011.1411.7111.711,042,600
May 07, 201910.8112.2910.8011.4811.481,057,800
May 06, 201910.9211.7110.7611.7111.711,031,900
May 03, 201910.5111.0710.5011.0311.03575,500
May 02, 201910.4510.5710.3610.4910.49291,500
May 01, 201910.0410.489.9610.4510.45369,400
Apr 30, 20199.8110.089.6510.0510.05339,400
Apr 29, 20199.889.929.749.799.79230,100
Apr 26, 20199.819.939.799.889.88241,300
Apr 25, 20199.939.949.659.799.79419,900
Apr 24, 201910.0010.109.929.939.93165,600
Apr 23, 201910.0310.109.9910.0210.0298,600
Apr 22, 201910.1010.109.9110.0110.01120,000
Apr 18, 201910.0910.1910.0310.0910.09109,200
Apr 17, 20199.9210.199.9210.1210.12194,400
Apr 16, 20199.9910.009.879.939.93155,100
Apr 15, 201910.0010.119.9710.0010.00114,700
Apr 12, 201910.0310.049.929.999.9998,600
Apr 11, 201910.0810.109.959.999.99116,800
Apr 10, 201910.0510.079.9510.0310.03137,300
Apr 09, 201910.1610.199.9910.0210.0290,400
Apr 08, 201910.2210.3310.1410.1510.1584,600
Apr 05, 201910.3010.3410.1410.2710.27133,900
Apr 04, 201910.1210.2610.1110.2510.25143,500
Apr 03, 201910.1810.2210.0510.1210.12121,300
Apr 02, 201910.1610.2810.0710.1710.17147,800
Apr 01, 201910.0910.2010.0510.1910.19231,000
Mar 29, 201910.1910.269.9910.0610.06265,100
Mar 28, 201910.1510.2710.0910.1910.19150,600
Mar 27, 201910.0810.209.8110.1510.15190,400
Mar 26, 201910.0110.1310.0010.1010.10132,700
Mar 25, 20199.9010.109.8810.0010.00252,000
Mar 22, 201910.0110.089.779.909.90283,700
Mar 21, 20199.9110.099.9110.0010.00346,700
Mar 20, 20199.8410.169.819.919.91792,900
Mar 19, 20199.8210.389.659.899.891,392,800
Mar 18, 201910.1610.6510.1610.5910.59544,000
Mar 15, 201910.1410.2310.1010.1510.15281,800
Mar 14, 201910.0910.1910.0010.1510.15122,800
Mar 13, 201910.1410.2310.0710.0910.09110,000
Mar 12, 201910.2710.3210.0610.1410.14115,200
Mar 11, 20199.9910.289.9710.2510.25102,700
Mar 08, 201910.0110.069.939.989.98122,300
Mar 07, 201910.2410.2510.0110.0110.01172,600
Mar 06, 201910.4710.5010.2410.2410.24100,700
Mar 05, 201910.5310.5810.4310.4610.46165,500
Mar 04, 201910.4710.6010.4110.5210.52112,800
Mar 01, 201910.4010.5210.2810.4710.47121,300
Feb 28, 201910.3010.4710.2110.3410.34145,000
Feb 27, 201910.2310.3510.1510.3210.3286,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...