Carrols Restaurant Group, Inc. (TAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.88+0.05 (+0.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 6.96 | 6.98 | 6.64 | 6.88 | 6.88 | 288,900 |
| Jan 14, 2021 | 6.41 | 6.93 | 6.41 | 6.83 | 6.83 | 383,000 |
| Jan 13, 2021 | 6.37 | 6.44 | 6.25 | 6.42 | 6.42 | 378,100 |
| Jan 12, 2021 | 6.44 | 6.54 | 6.37 | 6.42 | 6.42 | 240,600 |
| Jan 11, 2021 | 6.01 | 6.87 | 6.01 | 6.44 | 6.44 | 568,200 |
| Jan 08, 2021 | 6.27 | 6.30 | 6.11 | 6.20 | 6.20 | 139,300 |
| Jan 07, 2021 | 6.34 | 6.38 | 6.20 | 6.27 | 6.27 | 224,000 |
| Jan 06, 2021 | 6.18 | 6.48 | 6.18 | 6.37 | 6.37 | 468,100 |
| Jan 05, 2021 | 6.01 | 6.33 | 6.00 | 6.16 | 6.16 | 318,100 |
| Jan 04, 2021 | 6.30 | 6.36 | 5.99 | 6.01 | 6.01 | 385,500 |
| Dec 31, 2020 | 6.18 | 6.38 | 5.97 | 6.28 | 6.28 | 640,700 |
| Dec 30, 2020 | 6.32 | 6.57 | 6.15 | 6.19 | 6.19 | 596,000 |
| Dec 29, 2020 | 6.42 | 6.46 | 6.26 | 6.33 | 6.33 | 189,900 |
| Dec 28, 2020 | 6.48 | 6.54 | 6.33 | 6.38 | 6.38 | 231,300 |
| Dec 24, 2020 | 6.36 | 6.48 | 6.30 | 6.42 | 6.42 | 88,900 |
| Dec 23, 2020 | 6.25 | 6.53 | 6.21 | 6.37 | 6.37 | 263,300 |
| Dec 22, 2020 | 6.29 | 6.48 | 6.14 | 6.24 | 6.24 | 268,800 |
| Dec 21, 2020 | 6.32 | 6.70 | 6.16 | 6.30 | 6.30 | 389,500 |
| Dec 18, 2020 | 6.68 | 6.86 | 6.59 | 6.60 | 6.60 | 638,700 |
| Dec 17, 2020 | 6.57 | 6.64 | 6.40 | 6.63 | 6.63 | 235,700 |
| Dec 16, 2020 | 6.65 | 6.75 | 6.51 | 6.52 | 6.52 | 215,900 |
| Dec 15, 2020 | 6.60 | 6.67 | 6.33 | 6.64 | 6.64 | 446,400 |
| Dec 14, 2020 | 6.84 | 6.94 | 6.54 | 6.56 | 6.56 | 217,900 |
| Dec 11, 2020 | 6.86 | 7.07 | 6.78 | 6.83 | 6.83 | 295,200 |
| Dec 10, 2020 | 7.13 | 7.27 | 6.91 | 6.94 | 6.94 | 381,100 |
| Dec 09, 2020 | 7.21 | 7.48 | 7.12 | 7.17 | 7.17 | 487,200 |
| Dec 08, 2020 | 7.07 | 7.33 | 6.92 | 7.18 | 7.18 | 594,800 |
| Dec 07, 2020 | 6.92 | 7.30 | 6.91 | 7.23 | 7.23 | 730,200 |
| Dec 04, 2020 | 6.99 | 7.16 | 6.92 | 6.94 | 6.94 | 547,100 |
| Dec 03, 2020 | 6.35 | 7.11 | 6.35 | 6.98 | 6.98 | 1,107,200 |
| Dec 02, 2020 | 6.39 | 6.48 | 6.12 | 6.35 | 6.35 | 519,500 |
| Dec 01, 2020 | 6.82 | 6.98 | 6.40 | 6.42 | 6.42 | 955,000 |
| Nov 30, 2020 | 6.74 | 6.88 | 6.62 | 6.80 | 6.80 | 597,200 |
| Nov 27, 2020 | 6.57 | 6.83 | 6.53 | 6.72 | 6.72 | 378,300 |
| Nov 25, 2020 | 6.43 | 6.62 | 6.28 | 6.55 | 6.55 | 480,200 |
| Nov 24, 2020 | 6.18 | 6.56 | 6.16 | 6.51 | 6.51 | 1,059,000 |
| Nov 23, 2020 | 6.15 | 6.29 | 5.92 | 6.02 | 6.02 | 625,000 |
| Nov 20, 2020 | 5.86 | 6.17 | 5.81 | 6.08 | 6.08 | 674,700 |
| Nov 19, 2020 | 5.32 | 5.61 | 5.32 | 5.55 | 5.55 | 605,200 |
| Nov 18, 2020 | 5.31 | 5.64 | 5.31 | 5.38 | 5.38 | 1,062,900 |
| Nov 17, 2020 | 5.29 | 5.34 | 5.20 | 5.25 | 5.25 | 847,600 |
| Nov 16, 2020 | 5.39 | 5.62 | 5.24 | 5.35 | 5.35 | 800,400 |
| Nov 13, 2020 | 5.30 | 5.35 | 5.08 | 5.22 | 5.22 | 372,900 |
| Nov 12, 2020 | 5.39 | 5.39 | 5.13 | 5.21 | 5.21 | 848,000 |
| Nov 11, 2020 | 5.78 | 5.79 | 5.37 | 5.43 | 5.43 | 504,800 |
| Nov 10, 2020 | 5.75 | 5.87 | 5.57 | 5.75 | 5.75 | 560,600 |
| Nov 09, 2020 | 5.58 | 6.19 | 5.58 | 5.69 | 5.69 | 863,700 |
| Nov 06, 2020 | 5.56 | 5.60 | 5.30 | 5.31 | 5.31 | 408,300 |
| Nov 05, 2020 | 6.30 | 6.30 | 5.20 | 5.55 | 5.55 | 1,021,600 |
| Nov 04, 2020 | 6.09 | 6.45 | 6.00 | 6.28 | 6.28 | 214,600 |
| Nov 03, 2020 | 6.14 | 6.32 | 6.00 | 6.23 | 6.23 | 196,700 |
| Nov 02, 2020 | 5.91 | 6.19 | 5.87 | 6.06 | 6.06 | 154,000 |
| Oct 30, 2020 | 6.13 | 6.15 | 5.82 | 5.85 | 5.85 | 216,400 |
| Oct 29, 2020 | 6.13 | 6.36 | 6.00 | 6.19 | 6.19 | 122,400 |
| Oct 28, 2020 | 6.18 | 6.25 | 6.03 | 6.07 | 6.07 | 346,800 |
| Oct 27, 2020 | 6.40 | 6.51 | 6.23 | 6.31 | 6.31 | 155,300 |
| Oct 26, 2020 | 6.59 | 6.67 | 6.31 | 6.45 | 6.45 | 164,700 |
| Oct 23, 2020 | 6.78 | 6.79 | 6.55 | 6.73 | 6.73 | 97,200 |
| Oct 22, 2020 | 6.58 | 6.78 | 6.50 | 6.74 | 6.74 | 139,700 |
| Oct 21, 2020 | 6.61 | 6.73 | 6.42 | 6.55 | 6.55 | 123,800 |
| Oct 20, 2020 | 6.64 | 6.83 | 6.52 | 6.59 | 6.59 | 241,900 |
| Oct 19, 2020 | 6.74 | 6.99 | 6.61 | 6.63 | 6.63 | 182,900 |
| Oct 16, 2020 | 6.91 | 6.92 | 6.68 | 6.69 | 6.69 | 203,100 |
| Oct 15, 2020 | 6.49 | 6.97 | 6.39 | 6.93 | 6.93 | 240,900 |
| Oct 14, 2020 | 6.93 | 6.97 | 6.60 | 6.62 | 6.62 | 216,600 |
| Oct 13, 2020 | 7.25 | 7.26 | 6.95 | 6.97 | 6.97 | 328,700 |
| Oct 12, 2020 | 7.32 | 7.57 | 7.21 | 7.39 | 7.39 | 647,300 |
| Oct 09, 2020 | 7.11 | 7.11 | 6.84 | 6.85 | 6.85 | 159,300 |
| Oct 08, 2020 | 6.97 | 7.08 | 6.92 | 7.00 | 7.00 | 298,800 |
| Oct 07, 2020 | 6.83 | 6.96 | 6.79 | 6.91 | 6.91 | 213,500 |
| Oct 06, 2020 | 6.98 | 7.14 | 6.73 | 6.73 | 6.73 | 411,000 |
| Oct 05, 2020 | 6.79 | 7.00 | 6.78 | 6.94 | 6.94 | 333,000 |
| Oct 02, 2020 | 6.46 | 6.83 | 6.42 | 6.81 | 6.81 | 266,000 |
| Oct 01, 2020 | 6.46 | 6.67 | 6.41 | 6.62 | 6.62 | 226,100 |
| Sep 30, 2020 | 6.73 | 6.90 | 6.34 | 6.45 | 6.45 | 298,000 |
| Sep 29, 2020 | 6.65 | 6.81 | 6.53 | 6.69 | 6.69 | 325,500 |
| Sep 28, 2020 | 6.39 | 6.80 | 6.39 | 6.75 | 6.75 | 503,900 |
| Sep 25, 2020 | 6.27 | 6.47 | 6.18 | 6.31 | 6.31 | 281,600 |
| Sep 24, 2020 | 6.40 | 6.47 | 6.08 | 6.30 | 6.30 | 610,200 |
| Sep 23, 2020 | 6.73 | 6.93 | 6.36 | 6.38 | 6.38 | 322,700 |
| Sep 22, 2020 | 6.30 | 6.54 | 6.26 | 6.52 | 6.52 | 239,400 |
| Sep 21, 2020 | 6.34 | 6.36 | 5.98 | 6.20 | 6.20 | 445,300 |
| Sep 18, 2020 | 6.41 | 6.57 | 6.28 | 6.54 | 6.54 | 854,100 |
| Sep 17, 2020 | 6.49 | 6.49 | 6.24 | 6.33 | 6.33 | 319,100 |
| Sep 16, 2020 | 6.60 | 6.79 | 6.44 | 6.56 | 6.56 | 300,900 |
| Sep 15, 2020 | 6.76 | 6.91 | 6.53 | 6.57 | 6.57 | 252,600 |
| Sep 14, 2020 | 7.13 | 7.22 | 6.75 | 6.75 | 6.75 | 431,600 |
| Sep 11, 2020 | 7.11 | 7.23 | 6.68 | 7.05 | 7.05 | 619,400 |
| Sep 10, 2020 | 7.01 | 7.32 | 7.01 | 7.08 | 7.08 | 404,300 |
| Sep 09, 2020 | 6.93 | 7.05 | 6.71 | 6.97 | 6.97 | 489,900 |
| Sep 08, 2020 | 6.70 | 6.91 | 6.61 | 6.78 | 6.78 | 431,900 |
| Sep 04, 2020 | 6.86 | 6.95 | 6.65 | 6.75 | 6.75 | 390,800 |
| Sep 03, 2020 | 6.83 | 6.91 | 6.57 | 6.72 | 6.72 | 319,300 |
| Sep 02, 2020 | 6.84 | 6.95 | 6.73 | 6.81 | 6.81 | 289,700 |
| Sep 01, 2020 | 6.59 | 6.93 | 6.59 | 6.84 | 6.84 | 440,900 |
| Aug 31, 2020 | 7.17 | 7.20 | 6.61 | 6.66 | 6.66 | 473,800 |
| Aug 28, 2020 | 6.82 | 7.30 | 6.81 | 7.17 | 7.17 | 641,900 |
| Aug 27, 2020 | 6.64 | 6.89 | 6.64 | 6.75 | 6.75 | 441,200 |
| Aug 26, 2020 | 6.66 | 6.71 | 6.46 | 6.60 | 6.60 | 307,700 |
| Aug 25, 2020 | 6.70 | 6.84 | 6.51 | 6.67 | 6.67 | 297,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
