TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201810.7510.9310.6810.8010.80170,600
Apr 19, 201810.9511.0010.7510.8010.80491,800
Apr 18, 201810.8511.0010.7510.9010.90183,000
Apr 17, 201810.9010.9510.6510.8010.80282,900
Apr 16, 201810.9011.1510.8510.9510.95264,600
Apr 13, 201811.0011.0510.8010.9010.90143,900
Apr 12, 201811.0011.1810.9510.9510.95143,700
Apr 11, 201811.3011.4510.8811.0011.00342,000
Apr 10, 201811.4511.4511.2511.3511.35150,600
Apr 09, 201811.3511.5011.2811.3511.35147,400
Apr 06, 201811.2511.4511.2011.2511.25186,700
Apr 05, 201811.4011.4511.2011.3511.3598,300
Apr 04, 201811.0511.4011.0011.3511.35158,600
Apr 03, 201811.0511.3010.9011.1011.10133,800
Apr 02, 201811.1511.2510.8511.0011.00224,100
Mar 29, 201811.2511.5511.1511.2011.20407,800
Mar 28, 201811.2511.4511.1011.2511.25165,100
Mar 27, 201811.1511.3510.9611.2011.20239,600
Mar 26, 201811.2511.4011.1011.1511.15191,100
Mar 23, 201811.4511.5511.1011.1011.10283,300
Mar 22, 201811.5011.8011.1111.4511.45267,900
Mar 21, 201811.9512.1511.4511.5511.55354,000
Mar 20, 201812.0512.1511.6511.9011.90298,500
Mar 19, 201812.1012.1511.9012.0512.05211,500
Mar 16, 201811.9512.3011.9012.1512.15465,500
Mar 15, 201812.0012.1011.8811.9511.95477,100
Mar 14, 201812.2512.4011.9011.9511.95323,900
Mar 13, 201812.6512.7512.2012.2012.20269,200
Mar 12, 201812.6512.7512.4512.5012.50276,100
Mar 09, 201812.7512.8512.5012.6012.60284,500
Mar 08, 201812.7012.8512.6212.7012.70156,000
Mar 07, 201812.7012.9012.5812.7012.70173,600
Mar 06, 201812.9513.1512.5012.7012.70212,900
Mar 05, 201812.5513.0012.5012.9012.90213,900
Mar 02, 201812.7012.7012.4512.5512.55203,300
Mar 01, 201812.7512.9312.4712.7012.70236,700
Feb 28, 201813.3013.3312.0512.8512.851,075,800
Feb 27, 201812.9012.9512.6012.8012.80234,000
Feb 26, 201812.9012.9512.7012.9012.90110,000
Feb 23, 201812.9013.0012.7012.9012.90192,100
Feb 22, 201812.8512.9512.6012.8512.85150,800
Feb 21, 201812.8012.9512.7512.8012.80252,700
Feb 20, 201812.8512.9512.7512.8512.85232,200
Feb 16, 201812.8512.9012.8012.9012.90220,600
Feb 15, 201812.9013.0512.7812.9012.90184,400
Feb 14, 201812.7513.0512.7012.9012.90177,100
Feb 13, 201812.8512.9012.6512.8512.85252,600
Feb 12, 201812.6512.8812.5012.8512.85275,000
Feb 09, 201812.5512.8512.4512.6012.60299,400
Feb 08, 201812.7012.7512.4512.4512.45186,100
Feb 07, 201812.6012.7012.3512.6512.65145,300
Feb 06, 201812.2512.6811.8512.6012.60428,000
Feb 05, 201812.6512.7012.4012.4012.40238,700
Feb 02, 201812.4512.8512.2612.6512.65308,100
Feb 01, 201812.4012.5512.2012.3512.35272,900
Jan 31, 201812.8012.9012.4512.4512.45172,100
Jan 30, 201812.8513.0012.6012.7012.70155,000
Jan 29, 201812.9513.0012.7012.8512.85232,700
Jan 26, 201813.2513.2512.8013.0013.00145,200
Jan 25, 201813.3013.3013.0013.2013.20164,500
Jan 24, 201813.3513.5013.0513.2013.20239,800
Jan 23, 201813.3013.4013.2313.3013.30168,400
Jan 22, 201813.4013.4513.1113.3513.35255,500
Jan 19, 201813.0513.4513.0313.4513.45642,200
Jan 18, 201813.1513.2012.9513.0513.05180,200
Jan 17, 201813.3513.3513.0513.1513.15265,500
Jan 16, 201813.3013.5812.9513.2013.20248,400
Jan 12, 201813.2013.3513.1513.2513.25168,000
Jan 11, 201813.1513.3013.0513.2513.25223,700
Jan 10, 201812.9513.4012.9013.2013.20265,700
Jan 09, 201812.4512.9512.1812.9012.90485,600
Jan 08, 201812.7012.7012.2512.4512.45160,600
Jan 05, 201812.5512.9012.4012.7012.70628,700
Jan 04, 201812.4012.6312.2512.5512.55336,200
Jan 03, 201812.2512.5012.1512.3512.35214,700
Jan 02, 201812.2512.4512.1812.3012.30237,400
Dec 29, 201712.1512.2512.0512.1512.15146,600
Dec 28, 201712.2512.3212.0012.1512.15160,700
Dec 27, 201711.8012.4011.7612.3012.30209,500
Dec 26, 201712.4012.5012.0012.2512.25308,100
Dec 22, 201712.6012.6012.3312.4012.40148,900
Dec 21, 201712.6512.7512.5512.6512.6575,900
Dec 20, 201712.8012.8512.5512.6012.6051,000
Dec 19, 201712.6512.8012.5012.7012.70100,200
Dec 18, 201712.6512.9012.5012.7012.70156,400
Dec 15, 201712.7013.0012.5012.6512.65408,300
Dec 14, 201712.9512.9512.6512.7012.70235,900
Dec 13, 201712.7513.1012.7512.9512.95139,000
Dec 12, 201712.5012.8012.4312.7512.75265,500
Dec 11, 201712.7012.7512.3512.4512.45172,400
Dec 08, 201712.8012.8012.6012.7012.7095,800
Dec 07, 201712.6512.8512.5512.7512.75224,900
Dec 06, 201712.9513.1512.6012.6512.65206,700
Dec 05, 201713.3513.3512.9513.0013.00224,900
Dec 04, 201713.1513.3513.1513.2513.25193,400
Dec 01, 201713.2013.2012.6312.9512.95203,500
Nov 30, 201713.3013.4513.0013.2513.25311,400
Nov 29, 201712.8013.4012.3113.3013.30258,800
Nov 28, 201712.4012.8512.3512.8012.80168,200
Nov 27, 201712.4012.5012.2012.3512.35187,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...