TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20204.76004.81004.69004.76004.7600688,900
Jan 24, 20205.00005.00004.79004.79004.7900546,500
Jan 23, 20205.00005.04004.79004.98004.9800622,300
Jan 22, 20205.07005.13004.95004.99004.9900508,900
Jan 21, 20205.39005.40005.02005.11005.1100847,700
Jan 17, 20205.60005.71005.37005.39005.3900521,000
Jan 16, 20205.52005.64005.43005.54005.54001,448,200
Jan 15, 20205.75005.82005.33005.47005.47002,201,300
Jan 14, 20205.92005.94005.72005.80005.8000893,600
Jan 13, 20206.61006.65005.75005.89005.89002,406,000
Jan 10, 20206.75006.87006.69006.79006.7900503,300
Jan 09, 20206.68006.76006.68006.75006.7500426,800
Jan 08, 20206.68006.86006.52006.68006.6800866,800
Jan 07, 20206.93006.95006.68006.72006.7200383,200
Jan 06, 20207.04007.12006.89006.95006.9500417,900
Jan 03, 20206.96007.10006.87007.09007.0900420,500
Jan 02, 20207.15007.15006.97007.03007.0300285,900
Dec 31, 20196.97007.08006.82007.05007.0500525,700
Dec 30, 20196.91007.08006.81007.00007.0000328,300
Dec 27, 20196.94006.95006.82006.87006.8700249,600
Dec 26, 20196.95007.05006.85006.94006.9400184,200
Dec 24, 20196.87006.98006.84006.93006.9300145,100
Dec 23, 20196.86006.87006.71006.86006.8600300,700
Dec 20, 20196.89006.89006.73006.84006.8400502,200
Dec 19, 20196.91007.00006.85006.88006.8800361,200
Dec 18, 20196.77006.96006.60006.90006.9000405,700
Dec 17, 20196.78006.82006.59006.77006.7700363,400
Dec 16, 20197.03007.08006.78006.80006.8000347,500
Dec 13, 20197.08007.15006.90006.95006.9500433,300
Dec 12, 20197.15007.29007.08007.13007.1300351,400
Dec 11, 20197.15007.16007.04007.14007.1400499,600
Dec 10, 20197.19007.21007.12007.16007.1600181,100
Dec 09, 20197.23007.29007.18007.23007.2300246,100
Dec 06, 20197.12007.35007.07007.23007.2300482,900
Dec 05, 20197.34007.34007.02007.10007.1000331,700
Dec 04, 20197.58007.59007.31007.34007.3400355,900
Dec 03, 20197.74007.77007.55007.57007.5700294,700
Dec 02, 20197.94008.07007.68007.84007.8400372,400
Nov 29, 20197.83008.12007.83007.92007.9200399,200
Nov 27, 20198.03008.18007.82007.87007.8700343,200
Nov 26, 20198.37008.37008.02008.04008.0400350,300
Nov 25, 20198.07008.47008.02008.43008.4300486,000
Nov 22, 20198.31008.31007.97008.09008.0900532,400
Nov 21, 20197.81008.32007.70008.27008.27001,390,700
Nov 20, 20197.55007.82007.38007.60007.6000875,200
Nov 19, 20197.40007.53007.30007.39007.3900556,700
Nov 18, 20197.36007.48007.26007.42007.42001,061,100
Nov 15, 20197.55007.71007.13007.37007.3700894,900
Nov 14, 20197.42007.54007.05007.51007.51001,400,700
Nov 13, 20197.73007.78007.24007.41007.4100478,800
Nov 12, 20197.63007.83007.56007.79007.7900695,400
Nov 11, 20197.46007.77007.14007.66007.6600584,600
Nov 08, 20196.65007.64006.44007.57007.5700885,800
Nov 07, 20196.72007.40006.30006.61006.61002,137,000
Nov 06, 20197.71007.71007.43007.54007.5400487,400
Nov 05, 20197.64007.84007.63007.73007.7300481,800
Nov 04, 20197.43007.66007.31007.62007.6200379,200
Nov 01, 20197.22007.55007.15007.35007.3500518,300
Oct 31, 20197.17007.35007.10007.13007.1300593,900
Oct 30, 20197.39007.40007.15007.17007.1700650,700
Oct 29, 20197.61007.65007.36007.40007.4000387,700
Oct 28, 20197.91008.06007.53007.59007.5900598,600
Oct 25, 20197.70007.93007.65007.90007.9000528,000
Oct 24, 20197.66007.71007.50007.69007.6900295,100
Oct 23, 20197.51007.69007.34007.65007.6500443,600
Oct 22, 20197.54007.59007.42007.53007.5300429,400
Oct 21, 20197.53007.84007.53007.57007.5700570,100
Oct 18, 20197.26007.58007.23007.52007.5200924,300
Oct 17, 20196.89007.36006.73007.32007.3200809,300
Oct 16, 20196.50007.04006.33007.01007.0100793,300
Oct 15, 20196.53006.56006.23006.50006.5000778,200
Oct 14, 20196.86006.86006.46006.49006.4900481,900
Oct 11, 20196.88007.11006.70006.86006.8600771,500
Oct 10, 20196.86006.91006.68006.78006.7800547,400
Oct 09, 20196.87006.94006.68006.87006.8700436,400
Oct 08, 20196.65006.98006.44006.85006.8500673,500
Oct 07, 20196.84007.15006.63006.77006.7700939,300
Oct 04, 20196.80006.89006.40006.80006.80001,249,800
Oct 03, 20197.50007.51006.71006.76006.76001,734,500
Oct 02, 20198.20008.20007.42007.48007.4800679,800
Oct 01, 20198.28008.37008.07008.25008.2500355,300
Sep 30, 20198.13008.36008.13008.29008.2900390,800
Sep 27, 20198.17008.36008.10008.14008.1400167,700
Sep 26, 20198.23008.27008.01008.15008.1500191,400
Sep 25, 20198.19008.34008.04008.28008.2800585,000
Sep 24, 20198.33008.38008.16008.24008.2400201,600
Sep 23, 20198.42008.49008.30008.33008.3300257,000
Sep 20, 20198.54008.74008.29008.49008.4900463,800
Sep 19, 20198.70008.83008.51008.55008.5500513,300
Sep 18, 20198.81008.88008.55008.66008.6600572,500
Sep 17, 20198.87008.96008.65008.82008.8200378,800
Sep 16, 20198.53009.29008.16008.93008.9300874,000
Sep 13, 20198.39008.54008.20008.31008.3100499,900
Sep 12, 20198.56008.73008.37008.38008.3800462,200
Sep 11, 20198.70008.74008.45008.57008.5700421,500
Sep 10, 20198.67008.90008.49008.67008.6700788,100
Sep 09, 20198.32008.80008.32008.70008.7000606,300
Sep 06, 20198.01008.31007.89008.29008.2900779,600
Sep 05, 20197.80008.04007.69008.01008.0100450,900
Sep 04, 20197.43007.72007.41007.50007.5000433,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...