TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201815.1515.2514.9015.0515.05187,700
Jul 19, 201814.9515.2314.9515.2015.20190,600
Jul 18, 201815.0515.0514.7514.9514.95159,200
Jul 17, 201815.1015.2014.8514.9514.95139,500
Jul 16, 201814.8015.1514.5515.0515.05261,000
Jul 13, 201814.8014.9014.7514.8014.80198,200
Jul 12, 201814.9514.9514.7514.8514.85185,400
Jul 11, 201813.9014.9513.9014.8014.80333,500
Jul 10, 201815.0515.2514.8514.9514.95182,800
Jul 09, 201815.0015.2514.8014.9514.95206,400
Jul 06, 201815.0515.0814.8015.0015.00139,000
Jul 05, 201815.0515.0514.9015.0015.00183,200
Jul 03, 201814.9515.0014.8515.0015.00103,800
Jul 02, 201814.9015.0514.7015.0015.00240,500
Jun 29, 201814.9514.9514.8514.8514.85200,300
Jun 28, 201814.8515.0014.7214.9514.95263,100
Jun 27, 201815.0015.0014.5114.9014.90195,700
Jun 26, 201814.8515.1014.8015.0515.05217,200
Jun 25, 201815.0015.2514.7014.8514.85707,900
Jun 22, 201813.4515.0013.4014.9514.951,546,200
Jun 21, 201813.2513.4013.2013.4013.40216,900
Jun 20, 201813.3013.4513.1013.2513.25157,800
Jun 19, 201813.0513.3012.9513.2813.28149,900
Jun 18, 201812.9513.1512.8913.1013.10199,000
Jun 15, 201813.0013.1012.8513.0013.00235,000
Jun 14, 201813.1013.1512.9513.0013.00129,900
Jun 13, 201813.1013.1012.8513.0513.05206,200
Jun 12, 201812.9013.2012.7813.1013.10185,500
Jun 11, 201813.1513.1512.7312.8512.85226,100
Jun 08, 201813.1513.2313.0513.1013.10142,300
Jun 07, 201813.3013.3513.0913.1513.15271,000
Jun 06, 201813.0513.3012.9013.2513.25236,900
Jun 05, 201812.8513.0512.7013.0513.05375,500
Jun 04, 201812.7012.9012.5512.8512.85206,000
Jun 01, 201812.8012.8512.5512.6512.65129,100
May 31, 201812.8012.8512.6012.8012.80148,500
May 30, 201812.5012.8412.4512.8012.80140,600
May 29, 201812.4512.6012.3412.5012.50177,700
May 25, 201812.5012.8012.5012.5512.55191,700
May 24, 201812.1012.6312.0312.6012.60335,300
May 23, 201811.7512.0511.6512.0012.00439,900
May 22, 201811.8011.8511.5511.6011.60213,600
May 21, 201811.7011.9011.6511.8011.80157,000
May 18, 201811.9011.9011.6011.6511.65239,000
May 17, 201811.7511.9311.7511.8511.85187,900
May 16, 201811.9512.1511.6511.7511.75397,400
May 15, 201811.9012.0511.7011.9011.90230,000
May 14, 201812.2512.2511.8512.0012.00214,000
May 11, 201812.0512.2511.9012.2012.20290,800
May 10, 201811.8012.2511.8012.0012.00366,100
May 09, 201811.9012.0011.2111.7511.75359,200
May 08, 201811.2512.1011.2511.9011.901,131,700
May 07, 201810.8511.1510.7011.0511.05379,600
May 04, 201810.3011.0510.3010.8510.85757,100
May 03, 201810.4510.6510.3010.3510.35275,900
May 02, 201810.5010.6010.3510.5010.50210,000
May 01, 201810.3010.5510.0010.5510.55320,900
Apr 30, 201810.6510.6510.3010.3010.30246,300
Apr 27, 201810.6010.6510.3510.6510.65357,300
Apr 26, 201810.6010.7010.4810.5510.5596,800
Apr 25, 201810.6010.8510.4510.5010.50143,800
Apr 24, 201810.7010.8810.5010.5510.55182,200
Apr 23, 201810.7510.7510.4510.6510.65165,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...