Advertisement
Advertisement
U.S. markets open in 6 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Carrols Restaurant Group, Inc. (TAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.4900-0.0200 (-1.32%)
At close: 04:00PM EST
1.5200 +0.03 (+2.01%)
After hours: 06:36PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20221.49001.56001.48001.49001.4900159,800
Nov 28, 20221.48001.53001.48001.51001.5100128,900
Nov 25, 20221.50001.53001.46001.47001.470031,500
Nov 23, 20221.58001.58001.52001.53001.530070,000
Nov 22, 20221.53001.58001.49001.57001.5700137,200
Nov 21, 20221.48001.55001.48001.54001.540076,500
Nov 18, 20221.60001.66001.47001.48001.4800264,300
Nov 17, 20221.57001.59001.51001.55001.550092,800
Nov 16, 20221.69001.69001.55001.58001.5800116,500
Nov 15, 20221.68001.74001.66001.66001.6600104,000
Nov 14, 20221.73001.79001.64001.66001.6600114,800
Nov 11, 20221.75001.79001.67001.75001.7500405,900
Nov 10, 20221.74001.76001.60001.74001.7400253,700
Nov 09, 20221.75001.81001.62001.67001.6700132,100
Nov 08, 20221.71001.79001.67001.75001.7500108,600
Nov 07, 20221.69001.69001.66001.68001.680037,900
Nov 04, 20221.72001.76001.69001.70001.700070,400
Nov 03, 20221.71001.72001.57001.72001.7200195,800
Nov 02, 20221.72001.72001.64001.70001.700078,000
Nov 01, 20221.77001.79001.65001.70001.700061,700
Oct 31, 20221.66001.76001.65001.75001.7500115,200
Oct 28, 20221.72001.76001.67001.68001.680063,300
Oct 27, 20221.67001.71001.65001.70001.700095,800
Oct 26, 20221.63001.70001.62001.65001.650081,500
Oct 25, 20221.52001.63001.52001.61001.610067,000
Oct 24, 20221.57001.57001.48001.50001.500098,700
Oct 21, 20221.60001.61001.52001.53001.530083,700
Oct 20, 20221.62001.64001.56001.61001.6100124,800
Oct 19, 20221.57001.69001.56001.61001.6100229,400
Oct 18, 20221.59001.67001.59001.60001.6000160,400
Oct 17, 20221.57001.70001.56001.56001.5600231,300
Oct 14, 20221.53001.58001.53001.57001.5700146,300
Oct 13, 20221.50001.55001.48001.54001.5400124,700
Oct 12, 20221.58001.59001.45001.53001.530088,600
Oct 11, 20221.60001.67001.55001.59001.5900225,300
Oct 10, 20221.67001.68001.58001.62001.6200152,300
Oct 07, 20221.63001.71001.62001.65001.650089,400
Oct 06, 20221.77001.83001.68001.68001.6800539,600
Oct 05, 20221.78001.79001.74001.77001.7700154,400
Oct 04, 20221.73001.81001.71001.79001.7900171,200
Oct 03, 20221.67001.70001.59001.67001.6700168,700
Sep 30, 20221.61001.71001.59001.63001.6300243,200
Sep 29, 20221.64001.64001.54001.59001.590060,700
Sep 28, 20221.48001.65001.48001.61001.6100143,300
Sep 27, 20221.48001.54001.42001.47001.4700103,400
Sep 26, 20221.58001.64001.44001.44001.4400139,500
Sep 23, 20221.71001.71001.58001.59001.5900119,900
Sep 22, 20221.73001.73001.65001.68001.680090,700
Sep 21, 20221.84001.87001.75001.76001.760094,600
Sep 20, 20221.82001.87001.81001.81001.810041,500
Sep 19, 20221.82001.88001.80001.86001.860091,800
Sep 16, 20221.96001.96001.79001.82001.8200391,200
Sep 15, 20221.99002.09001.93001.97001.9700145,500
Sep 14, 20222.09002.11001.99002.00002.0000120,900
Sep 13, 20222.18002.18002.07002.13002.130082,100
Sep 12, 20222.10002.24002.07002.22002.2200122,900
Sep 09, 20222.04002.11002.02002.07002.0700139,800
Sep 08, 20221.98002.06001.95002.05002.050052,300
Sep 07, 20222.07002.11001.90001.96001.9600108,600
Sep 06, 20222.03002.07001.96002.07002.070090,400
Sep 02, 20222.12002.14001.95001.99001.9900181,600
Sep 01, 20222.20002.21002.05002.10002.1000114,200
Aug 31, 20222.27002.32002.13002.20002.2000136,100
Aug 30, 20222.32002.32002.22002.28002.280099,900
Aug 29, 20222.25002.29002.21002.28002.280054,700
Aug 26, 20222.29002.37002.22002.25002.250040,700
Aug 25, 20222.36002.37002.24002.31002.310072,400
Aug 24, 20222.40002.44002.30002.32002.3200159,700
Aug 23, 20222.26002.40002.24002.40002.4000160,300
Aug 22, 20222.40002.40002.18002.25002.2500102,900
Aug 19, 20222.35002.40002.29002.37002.370086,800
Aug 18, 20222.27002.42002.24002.40002.4000131,200
Aug 17, 20222.20002.30002.13002.24002.2400124,400
Aug 16, 20222.25002.28002.17002.19002.1900120,900
Aug 15, 20222.29002.30002.21002.28002.280079,800
Aug 12, 20222.39002.44002.24002.31002.3100190,500
Aug 11, 20222.34002.49002.11002.34002.3400273,100
Aug 10, 20222.48002.69002.40002.45002.4500244,000
Aug 09, 20222.44002.45002.33002.41002.4100122,000
Aug 08, 20222.36002.47002.33002.43002.4300105,800
Aug 05, 20222.42002.48002.32002.34002.3400107,100
Aug 04, 20222.63002.67002.39002.42002.4200211,800
Aug 03, 20222.47002.68002.45002.61002.6100266,300
Aug 02, 20222.43002.57002.36002.50002.5000219,300
Aug 01, 20222.49002.49002.37002.43002.4300148,600
Jul 29, 20222.18002.51002.16002.49002.4900526,500
Jul 28, 20222.10002.22002.08002.16002.1600190,000
Jul 27, 20222.05002.08001.99002.07002.0700130,300
Jul 26, 20222.02002.03001.98002.00002.0000167,900
Jul 25, 20222.09002.09002.02002.04002.040084,200
Jul 22, 20222.14002.14002.04002.05002.050052,200
Jul 21, 20222.18002.18002.09002.13002.130070,800
Jul 20, 20222.19002.23002.12002.18002.180086,800
Jul 19, 20222.17002.24002.15002.19002.1900213,900
Jul 18, 20222.19002.24002.13002.14002.140093,700
Jul 15, 20222.19002.27002.14002.15002.1500173,100
Jul 14, 20222.02002.17002.01002.15002.1500103,800
Jul 13, 20221.99002.07001.99002.06002.0600175,300
Jul 12, 20222.01002.06002.00002.01002.0100164,300
Jul 11, 20222.01002.10002.01002.02002.0200237,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement