TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20198.539.298.168.938.93869,800
Sep 13, 20198.398.548.208.318.31499,900
Sep 12, 20198.568.738.378.388.38462,200
Sep 11, 20198.708.748.458.578.57421,500
Sep 10, 20198.678.908.498.678.67788,100
Sep 09, 20198.328.808.328.708.70606,300
Sep 06, 20198.018.317.898.298.29779,600
Sep 05, 20197.808.047.698.018.01450,900
Sep 04, 20197.437.727.417.507.50433,300
Sep 03, 20197.307.407.237.347.34286,500
Aug 30, 20197.407.477.147.307.30269,000
Aug 29, 20197.227.507.207.357.35679,400
Aug 28, 20196.817.286.697.207.201,230,700
Aug 27, 20196.977.116.806.816.81366,600
Aug 26, 20196.956.956.716.936.93292,100
Aug 23, 20197.077.106.776.876.87540,200
Aug 22, 20197.277.427.027.067.06695,200
Aug 21, 20197.307.497.257.267.26238,700
Aug 20, 20197.387.467.197.347.34261,400
Aug 19, 20197.757.767.377.457.45248,400
Aug 16, 20197.407.667.367.587.58393,900
Aug 15, 20197.227.387.047.327.32477,000
Aug 14, 20197.417.487.087.137.13601,600
Aug 13, 20197.487.837.337.527.52519,100
Aug 12, 20198.118.167.427.467.46623,100
Aug 09, 20197.748.357.748.248.24744,900
Aug 08, 20198.458.457.797.797.791,186,500
Aug 07, 20198.608.758.478.708.70252,200
Aug 06, 20198.678.738.508.678.67350,300
Aug 05, 20198.788.898.528.678.67406,900
Aug 02, 20199.399.448.738.928.92618,600
Aug 01, 20199.409.689.329.419.41402,800
Jul 31, 20199.509.529.329.329.32378,900
Jul 30, 20199.449.639.379.509.50400,200
Jul 29, 20199.359.689.249.449.44293,300
Jul 26, 20198.969.418.899.379.37509,000
Jul 25, 20198.879.038.858.928.92286,200
Jul 24, 20198.668.908.598.878.87315,500
Jul 23, 20198.828.898.658.698.69232,800
Jul 22, 20198.878.968.628.788.78257,400
Jul 19, 20198.768.898.758.888.88173,500
Jul 18, 20198.808.928.748.808.80157,300
Jul 17, 20198.608.938.608.848.84279,600
Jul 16, 20198.728.768.558.588.58200,900
Jul 15, 20198.778.968.708.748.74208,600
Jul 12, 20198.679.158.558.878.87459,700
Jul 11, 20198.969.038.628.678.67300,800
Jul 10, 20199.159.208.858.978.97187,600
Jul 09, 20199.249.289.019.119.11170,000
Jul 08, 20199.639.699.219.289.28257,300
Jul 05, 20199.429.769.399.689.68198,500
Jul 03, 20199.399.479.299.459.45124,600
Jul 02, 20199.339.389.209.339.33284,900
Jul 01, 20199.119.379.119.359.35312,600
Jun 28, 20198.849.158.739.039.031,322,000
Jun 27, 20198.758.908.748.848.84249,200
Jun 26, 20198.798.838.548.778.77320,200
Jun 25, 20198.729.058.688.748.74239,100
Jun 24, 20198.648.898.638.728.72470,400
Jun 21, 20198.388.808.388.648.64364,600
Jun 20, 20198.468.848.378.438.43588,300
Jun 19, 20198.508.728.448.458.45308,600
Jun 18, 20198.528.538.358.478.47196,700
Jun 17, 20198.478.598.408.448.44160,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...