TACO - Del Taco Restaurants, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20197.397.407.357.397.3931,478
Dec 09, 20197.267.477.217.397.39337,700
Dec 06, 20197.007.287.007.287.28472,900
Dec 05, 20197.047.076.926.996.99359,700
Dec 04, 20197.187.187.007.037.03409,900
Dec 03, 20197.247.337.117.147.14310,900
Dec 02, 20197.507.507.247.277.27349,100
Nov 29, 20197.477.617.417.497.49154,200
Nov 27, 20197.487.517.427.487.48250,800
Nov 26, 20197.407.537.397.447.44372,600
Nov 25, 20197.257.447.247.397.39443,300
Nov 22, 20197.307.357.187.277.27345,700
Nov 21, 20197.377.387.167.307.30271,300
Nov 20, 20197.337.387.027.357.35763,300
Nov 19, 20197.617.657.397.407.40549,800
Nov 18, 20197.747.787.557.637.63413,600
Nov 15, 20197.807.827.687.797.79283,300
Nov 14, 20197.777.827.717.767.76329,400
Nov 13, 20197.897.897.727.777.77319,900
Nov 12, 20197.777.937.757.917.91587,700
Nov 11, 20197.717.797.697.747.74280,900
Nov 08, 20197.797.887.737.767.76274,700
Nov 07, 20197.907.927.747.797.79375,200
Nov 06, 20197.757.977.737.887.88682,300
Nov 05, 20197.687.847.667.717.71814,800
Nov 04, 20197.687.777.627.707.70511,400
Nov 01, 20197.727.787.607.677.67418,500
Oct 31, 20197.797.807.547.647.64538,400
Oct 30, 20197.597.827.427.757.751,071,400
Oct 29, 20197.737.757.527.627.62619,900
Oct 28, 20197.957.997.707.757.75701,200
Oct 25, 20198.138.197.897.927.92618,800
Oct 24, 20198.098.207.968.138.13757,900
Oct 23, 20197.968.367.858.178.171,194,100
Oct 22, 20198.789.127.968.008.003,874,600
Oct 21, 20199.459.689.259.689.68838,400
Oct 18, 20199.469.599.299.409.40546,600
Oct 17, 20199.449.579.389.539.53372,800
Oct 16, 20199.499.529.309.449.44491,300
Oct 15, 20199.459.539.329.409.40311,900
Oct 14, 20199.569.599.309.489.48343,400
Oct 11, 20199.699.809.559.599.59254,700
Oct 10, 20199.569.719.449.609.60225,900
Oct 09, 20199.769.789.519.549.54306,200
Oct 08, 20199.649.829.619.739.73166,200
Oct 07, 20199.809.959.659.749.74290,800
Oct 04, 20199.929.929.729.879.87166,500
Oct 03, 20199.829.919.609.899.89477,100
Oct 02, 201910.0410.119.679.849.84463,300
Oct 01, 201910.2110.3910.0910.1010.10213,000
Sep 30, 201910.2410.389.9310.2310.23651,100
Sep 27, 201910.2110.3310.1910.2810.28123,200
Sep 26, 201910.4410.4910.0510.2010.20181,200
Sep 25, 201910.6110.7110.3110.4610.46289,200
Sep 24, 201910.5010.6510.4810.6010.60346,400
Sep 23, 201910.4710.5410.3110.3910.39123,300
Sep 20, 201910.6410.7010.3810.4710.47394,400
Sep 19, 201910.6310.7910.4810.6510.65207,400
Sep 18, 201910.8010.8810.2810.6110.61355,000
Sep 17, 201911.1211.1310.7710.8210.82130,000
Sep 16, 201911.2011.3211.0511.1011.10219,100
Sep 13, 201911.2511.3711.1811.2311.23171,700
Sep 12, 201911.3411.4011.1211.1911.19177,400
Sep 11, 201911.1911.3711.0511.3611.36162,900
Sep 10, 201911.1911.1910.9811.1111.11206,100
Sep 09, 201911.2911.3211.1611.2211.22107,900
Sep 06, 201911.3811.4211.1311.2511.25165,700
Sep 05, 201911.1111.4811.1111.3911.39192,000
Sep 04, 201910.9011.1910.8111.0311.03185,200
Sep 03, 201911.0511.2010.8410.8610.86362,800
Aug 30, 201911.4011.4211.0611.1811.18535,400
Aug 29, 201911.3411.5011.2811.3911.39272,100
Aug 28, 201911.0411.2410.9611.2411.24159,800
Aug 27, 201910.8911.0810.8011.0411.04328,500
Aug 26, 201911.0011.0410.7910.8710.87410,500
Aug 23, 201911.0011.0210.7611.0011.00419,500
Aug 22, 201911.2711.3411.0211.0711.07297,800
Aug 21, 201911.5311.5611.1011.2511.25410,400
Aug 20, 201911.0312.1610.8711.5111.512,337,300
Aug 19, 201911.0811.1710.8811.0411.04226,500
Aug 16, 201910.7511.0110.7310.9710.97205,300
Aug 15, 201910.9310.9710.5910.6610.66537,800
Aug 14, 201911.0911.1510.8410.9410.94381,700
Aug 13, 201911.1511.3511.0111.1711.17198,500
Aug 12, 201911.3111.3111.0311.1611.16190,000
Aug 09, 201911.4711.6511.2511.3211.32244,400
Aug 08, 201911.4011.5811.1711.4811.48225,100
Aug 07, 201911.1011.4411.0011.3511.35330,000
Aug 06, 201911.2511.4711.1811.2411.24274,900
Aug 05, 201911.6211.7211.0611.1811.18532,300
Aug 02, 201911.6811.9811.6011.7511.75612,900
Aug 01, 201912.2012.3811.2611.6911.69802,400
Jul 31, 201912.1312.4811.6512.1212.12851,400
Jul 30, 201911.2512.2711.1512.1312.132,627,700
Jul 29, 201912.4212.8912.4212.8412.84750,800
Jul 26, 201912.3712.4912.2612.4212.42375,400
Jul 25, 201912.4012.4012.1012.2612.26566,700
Jul 24, 201912.3112.4112.1212.3712.37350,100
Jul 23, 201912.2712.3812.2712.3312.33249,000
Jul 22, 201912.4912.5412.1712.2412.24368,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...