TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20198.688.858.508.518.51154,400
Jun 13, 20198.408.768.378.698.69340,600
Jun 12, 20198.398.428.308.328.32134,400
Jun 11, 20198.528.618.368.418.41280,100
Jun 10, 20198.518.678.468.498.49149,400
Jun 07, 20198.548.548.408.478.47186,500
Jun 06, 20198.798.798.448.528.52193,100
Jun 05, 20198.778.978.688.778.77271,300
Jun 04, 20198.648.858.648.838.83196,900
Jun 03, 20198.458.598.318.568.56307,200
May 31, 20198.358.588.268.528.52292,200
May 30, 20198.568.568.318.448.44352,400
May 29, 20198.468.618.288.558.55507,700
May 28, 20198.838.918.488.558.55249,700
May 24, 20198.789.028.648.848.84310,400
May 23, 20198.788.948.448.728.72749,800
May 22, 20198.658.818.568.678.67394,600
May 21, 20198.538.918.538.798.79559,500
May 20, 20198.438.648.388.538.53411,900
May 17, 20198.278.668.168.458.45436,500
May 16, 20198.498.518.198.318.31750,600
May 15, 20198.688.688.388.478.47447,100
May 14, 20198.618.808.598.698.69292,200
May 13, 20198.859.028.538.628.62315,900
May 10, 20198.818.978.598.958.95366,400
May 09, 20198.969.228.768.838.83465,900
May 08, 20199.629.908.969.019.011,041,300
May 07, 201910.5110.6510.4410.5310.53413,700
May 06, 201910.2110.5410.0110.5010.50148,600
May 03, 20199.9410.349.8610.3110.31635,600
May 02, 20199.729.919.729.869.86345,200
May 01, 20199.8410.049.609.689.68513,500
Apr 30, 20199.969.999.809.819.81188,600
Apr 29, 20199.9810.029.8410.0010.00128,000
Apr 26, 201910.1010.129.9210.0210.02159,300
Apr 25, 20199.9910.149.9610.0610.0690,600
Apr 24, 201910.1210.249.9710.0410.04234,500
Apr 23, 20199.8510.149.8410.1210.12287,400
Apr 22, 20199.799.989.759.839.83163,900
Apr 18, 20199.619.889.619.809.8089,700
Apr 17, 20199.869.869.629.669.66107,400
Apr 16, 20199.889.899.679.849.84104,700
Apr 15, 20199.919.929.679.879.8798,600
Apr 12, 201910.1010.109.849.919.9180,300
Apr 11, 20199.9710.179.9210.0710.07255,300
Apr 10, 20199.7510.009.659.949.94151,500
Apr 09, 20199.719.819.459.749.74295,300
Apr 08, 20199.869.899.719.789.78289,100
Apr 05, 201910.0010.159.899.919.91144,000
Apr 04, 20199.9310.059.8410.0110.01157,000
Apr 03, 201910.0110.039.829.959.95135,600
Apr 02, 201910.0310.119.899.989.98154,900
Apr 01, 20199.9910.129.9810.0510.05263,400
Mar 29, 201910.0610.079.879.979.97696,100
Mar 28, 20199.7710.119.779.999.99188,900
Mar 27, 20199.9110.029.739.779.77125,500
Mar 26, 20199.699.969.649.939.93168,700
Mar 25, 20199.679.839.579.699.69109,100
Mar 22, 20199.9710.069.579.669.66212,900
Mar 21, 20199.9510.119.9510.0210.02199,300
Mar 20, 201910.0910.169.969.969.96468,200
Mar 19, 201910.3010.3210.0910.1110.11233,800
Mar 18, 201910.1810.3210.0910.3110.31142,200
Mar 15, 201910.1010.2310.0510.1510.15372,400
Mar 14, 201910.0910.2510.0410.0810.08196,100
Mar 13, 20199.9910.219.9810.1210.12158,800
Mar 12, 201910.1410.219.9810.0010.00192,800
Mar 11, 201910.0910.179.9410.1110.11178,800
Mar 08, 201910.1410.3010.0510.0810.08168,600
Mar 07, 201910.4510.4810.1510.1510.15219,900
Mar 06, 201910.7010.8110.4710.5010.50246,900
Mar 05, 201910.6910.8110.6410.6810.68447,000
Mar 04, 201910.7810.9010.6810.6810.68212,400
Mar 01, 201910.7911.0710.6610.7910.79315,100
Feb 28, 201910.6010.7210.3310.6910.69328,500
Feb 27, 201910.7110.9710.6310.6710.67582,300
Feb 26, 201911.1111.2310.9311.1311.13264,000
Feb 25, 201911.2411.3810.9711.1011.10376,000
Feb 22, 201910.9811.5510.9811.1911.19469,100
Feb 21, 201910.6311.3410.6310.9610.96887,300
Feb 20, 201910.5911.5610.3710.6810.681,099,000
Feb 19, 20199.289.439.279.359.35186,200
Feb 15, 20199.079.469.069.299.29241,800
Feb 14, 20199.039.239.019.059.05206,700
Feb 13, 20199.099.138.959.039.03127,200
Feb 12, 20199.199.309.049.119.11111,100
Feb 11, 20199.039.199.039.149.14170,700
Feb 08, 20198.969.088.939.019.01164,700
Feb 07, 20198.829.128.818.938.93380,300
Feb 06, 20199.179.178.828.838.83210,100
Feb 05, 20199.139.259.059.169.16273,600
Feb 04, 20198.509.108.509.099.09216,700
Feb 01, 20198.688.728.428.488.48211,800
Jan 31, 20198.908.958.618.638.63152,700
Jan 30, 20199.049.058.858.868.86104,100
Jan 29, 20199.049.088.819.019.0192,300
Jan 28, 20199.259.299.019.029.02117,900
Jan 25, 20199.309.379.219.289.28196,300
Jan 24, 20199.559.639.209.229.22198,300
Jan 23, 20199.059.699.059.499.49279,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...