U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20216.966.986.646.886.88288,900
Jan 14, 20216.416.936.416.836.83383,000
Jan 13, 20216.376.446.256.426.42378,100
Jan 12, 20216.446.546.376.426.42240,600
Jan 11, 20216.016.876.016.446.44568,200
Jan 08, 20216.276.306.116.206.20139,300
Jan 07, 20216.346.386.206.276.27224,000
Jan 06, 20216.186.486.186.376.37468,100
Jan 05, 20216.016.336.006.166.16318,100
Jan 04, 20216.306.365.996.016.01385,500
Dec 31, 20206.186.385.976.286.28640,700
Dec 30, 20206.326.576.156.196.19596,000
Dec 29, 20206.426.466.266.336.33189,900
Dec 28, 20206.486.546.336.386.38231,300
Dec 24, 20206.366.486.306.426.4288,900
Dec 23, 20206.256.536.216.376.37263,300
Dec 22, 20206.296.486.146.246.24268,800
Dec 21, 20206.326.706.166.306.30389,500
Dec 18, 20206.686.866.596.606.60638,700
Dec 17, 20206.576.646.406.636.63235,700
Dec 16, 20206.656.756.516.526.52215,900
Dec 15, 20206.606.676.336.646.64446,400
Dec 14, 20206.846.946.546.566.56217,900
Dec 11, 20206.867.076.786.836.83295,200
Dec 10, 20207.137.276.916.946.94381,100
Dec 09, 20207.217.487.127.177.17487,200
Dec 08, 20207.077.336.927.187.18594,800
Dec 07, 20206.927.306.917.237.23730,200
Dec 04, 20206.997.166.926.946.94547,100
Dec 03, 20206.357.116.356.986.981,107,200
Dec 02, 20206.396.486.126.356.35519,500
Dec 01, 20206.826.986.406.426.42955,000
Nov 30, 20206.746.886.626.806.80597,200
Nov 27, 20206.576.836.536.726.72378,300
Nov 25, 20206.436.626.286.556.55480,200
Nov 24, 20206.186.566.166.516.511,059,000
Nov 23, 20206.156.295.926.026.02625,000
Nov 20, 20205.866.175.816.086.08674,700
Nov 19, 20205.325.615.325.555.55605,200
Nov 18, 20205.315.645.315.385.381,062,900
Nov 17, 20205.295.345.205.255.25847,600
Nov 16, 20205.395.625.245.355.35800,400
Nov 13, 20205.305.355.085.225.22372,900
Nov 12, 20205.395.395.135.215.21848,000
Nov 11, 20205.785.795.375.435.43504,800
Nov 10, 20205.755.875.575.755.75560,600
Nov 09, 20205.586.195.585.695.69863,700
Nov 06, 20205.565.605.305.315.31408,300
Nov 05, 20206.306.305.205.555.551,021,600
Nov 04, 20206.096.456.006.286.28214,600
Nov 03, 20206.146.326.006.236.23196,700
Nov 02, 20205.916.195.876.066.06154,000
Oct 30, 20206.136.155.825.855.85216,400
Oct 29, 20206.136.366.006.196.19122,400
Oct 28, 20206.186.256.036.076.07346,800
Oct 27, 20206.406.516.236.316.31155,300
Oct 26, 20206.596.676.316.456.45164,700
Oct 23, 20206.786.796.556.736.7397,200
Oct 22, 20206.586.786.506.746.74139,700
Oct 21, 20206.616.736.426.556.55123,800
Oct 20, 20206.646.836.526.596.59241,900
Oct 19, 20206.746.996.616.636.63182,900
Oct 16, 20206.916.926.686.696.69203,100
Oct 15, 20206.496.976.396.936.93240,900
Oct 14, 20206.936.976.606.626.62216,600
Oct 13, 20207.257.266.956.976.97328,700
Oct 12, 20207.327.577.217.397.39647,300
Oct 09, 20207.117.116.846.856.85159,300
Oct 08, 20206.977.086.927.007.00298,800
Oct 07, 20206.836.966.796.916.91213,500
Oct 06, 20206.987.146.736.736.73411,000
Oct 05, 20206.797.006.786.946.94333,000
Oct 02, 20206.466.836.426.816.81266,000
Oct 01, 20206.466.676.416.626.62226,100
Sep 30, 20206.736.906.346.456.45298,000
Sep 29, 20206.656.816.536.696.69325,500
Sep 28, 20206.396.806.396.756.75503,900
Sep 25, 20206.276.476.186.316.31281,600
Sep 24, 20206.406.476.086.306.30610,200
Sep 23, 20206.736.936.366.386.38322,700
Sep 22, 20206.306.546.266.526.52239,400
Sep 21, 20206.346.365.986.206.20445,300
Sep 18, 20206.416.576.286.546.54854,100
Sep 17, 20206.496.496.246.336.33319,100
Sep 16, 20206.606.796.446.566.56300,900
Sep 15, 20206.766.916.536.576.57252,600
Sep 14, 20207.137.226.756.756.75431,600
Sep 11, 20207.117.236.687.057.05619,400
Sep 10, 20207.017.327.017.087.08404,300
Sep 09, 20206.937.056.716.976.97489,900
Sep 08, 20206.706.916.616.786.78431,900
Sep 04, 20206.866.956.656.756.75390,800
Sep 03, 20206.836.916.576.726.72319,300
Sep 02, 20206.846.956.736.816.81289,700
Sep 01, 20206.596.936.596.846.84440,900
Aug 31, 20207.177.206.616.666.66473,800
Aug 28, 20206.827.306.817.177.17641,900
Aug 27, 20206.646.896.646.756.75441,200
Aug 26, 20206.666.716.466.606.60307,700
Aug 25, 20206.706.846.516.676.67297,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...