TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20198.989.038.568.668.66393,200
Jan 17, 20199.179.278.908.998.99664,100
Jan 16, 20199.519.639.149.209.20199,300
Jan 15, 20199.539.559.399.489.48293,000
Jan 14, 20199.719.829.489.519.51114,800
Jan 11, 20199.819.859.599.749.74279,900
Jan 10, 20199.909.939.789.849.84180,400
Jan 09, 201910.0810.129.799.939.93197,100
Jan 08, 201910.2810.639.9910.0210.02325,700
Jan 07, 20199.8910.689.5910.5310.53303,800
Jan 04, 20199.519.919.519.899.89190,200
Jan 03, 20199.739.759.489.489.48111,700
Jan 02, 20199.759.919.469.779.77125,600
Dec 31, 20189.389.909.279.849.84135,900
Dec 28, 20189.519.629.359.389.38209,800
Dec 27, 20189.459.629.349.519.51190,800
Dec 26, 20189.479.639.039.609.60232,200
Dec 24, 20189.619.719.339.379.37125,100
Dec 21, 20189.469.739.429.699.69334,900
Dec 20, 20189.189.579.129.479.47307,100
Dec 19, 20189.259.589.109.189.18249,100
Dec 18, 20189.519.989.199.209.20243,000
Dec 17, 20189.599.649.169.469.46384,600
Dec 14, 20189.7910.049.589.649.64219,900
Dec 13, 201810.1410.339.829.839.83153,100
Dec 12, 201810.2810.3610.0710.0910.09120,000
Dec 11, 201810.8310.8310.1410.2110.21133,800
Dec 10, 201810.5810.7510.2210.7210.72174,200
Dec 07, 201810.7410.9610.5110.5710.57176,300
Dec 06, 201810.6910.8410.5410.8110.81151,800
Dec 04, 201811.2611.2810.5810.7710.77192,100
Dec 03, 201811.0911.2710.8211.2511.25201,600
Nov 30, 201811.2311.2310.7711.0211.02270,800
Nov 29, 201811.0711.2610.9511.2311.23194,600
Nov 28, 201811.0211.2410.8111.1011.10133,900
Nov 27, 201811.1611.3010.8810.9610.96226,300
Nov 26, 201811.8111.8111.0511.1511.15221,900
Nov 23, 201811.6211.8311.6111.7411.7479,400
Nov 21, 201811.4811.8911.4711.7411.74249,400
Nov 20, 201810.9811.4810.8611.4611.46307,600
Nov 19, 201810.8611.1110.7911.0311.03306,900
Nov 16, 201811.0011.0010.7210.8710.87274,700
Nov 15, 201811.2911.4210.9711.0111.01221,300
Nov 14, 201811.0011.4210.8611.2811.28362,700
Nov 13, 201811.3811.4411.0211.0311.03188,000
Nov 12, 201811.1511.4211.0011.3911.39317,300
Nov 09, 201811.4611.6111.2511.3011.30201,100
Nov 08, 201811.4511.8511.3911.4611.46295,500
Nov 07, 201811.7511.7811.1111.5411.54538,500
Nov 06, 201812.8313.4811.3911.9011.90431,500
Nov 05, 201813.0013.1712.8512.9912.99158,900
Nov 02, 201813.1313.2612.7512.9812.98213,300
Nov 01, 201813.2113.3313.0713.1013.10125,400
Oct 31, 201813.7413.8613.1213.1613.16150,400
Oct 30, 201813.2813.6613.1113.6613.66118,500
Oct 29, 201813.4413.7713.1413.2713.27232,200
Oct 26, 201813.4113.5713.3113.3613.36115,900
Oct 25, 201813.6713.8413.5013.5213.52192,000
Oct 24, 201813.6613.9813.6513.6513.65199,800
Oct 23, 201813.5613.8613.4213.6713.67202,800
Oct 22, 201813.6613.8113.4013.5813.58201,800
Oct 19, 201814.2314.3313.6513.6613.66170,900
Oct 18, 201814.3414.4314.1714.3014.30144,500
Oct 17, 201814.5014.5114.2314.4014.40288,400
Oct 16, 201814.4014.6614.2914.4814.48283,400
Oct 15, 201814.3314.5614.1314.4114.41222,300
Oct 12, 201814.3314.5014.2214.2814.28170,600
Oct 11, 201814.1714.4614.1714.1914.19177,600
Oct 10, 201814.3314.4714.2114.2514.25160,800
Oct 09, 201814.4014.5714.1214.3314.33149,500
Oct 08, 201814.2614.5214.1514.3914.39147,100
Oct 05, 201814.1514.3814.1114.2314.23115,300
Oct 04, 201814.0414.2514.0014.1514.15203,200
Oct 03, 201814.2014.5813.9814.0314.03158,200
Oct 02, 201814.3014.3414.1114.2014.20244,700
Oct 01, 201814.6314.6314.1714.2814.28225,700
Sep 28, 201814.2514.6514.1514.6014.60211,100
Sep 27, 201814.4014.4514.1014.3514.35134,700
Sep 26, 201813.9014.7513.8014.4014.40289,900
Sep 25, 201814.0014.4013.7513.8013.80615,300
Sep 24, 201814.1514.3513.8014.0014.00454,100
Sep 21, 201814.6514.8014.0014.1514.15461,600
Sep 20, 201814.6514.8514.5514.7014.70121,200
Sep 19, 201814.6014.7814.6014.6514.65174,700
Sep 18, 201814.5514.8014.4014.6514.65138,400
Sep 17, 201814.3515.1014.3014.5014.50303,700
Sep 14, 201814.7514.7514.1514.4014.40204,400
Sep 13, 201814.9014.9314.7014.8014.80142,000
Sep 12, 201815.3515.3514.8014.8514.85294,700
Sep 11, 201815.5515.5515.3015.3015.30212,500
Sep 10, 201815.5015.7015.3515.5515.55142,100
Sep 07, 201815.7015.8015.4015.5515.55164,300
Sep 06, 201815.8515.9515.7515.8015.80145,600
Sep 05, 201815.5015.8515.3015.8515.85162,500
Sep 04, 201815.8515.8515.4515.5015.50276,600
Aug 31, 201816.1516.1515.7515.8015.80172,800
Aug 30, 201816.2516.3016.1516.2016.20150,400
Aug 29, 201816.2016.3016.1016.2016.20246,500
Aug 28, 201816.3016.3516.1016.2016.20231,800
Aug 27, 201816.3016.3516.1516.2016.20210,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...