UK markets close in 3 hours 30 minutes

Carrols Restaurant Group, Inc. (TAST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.540.00 (0.00%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 2024------
15 May 20249.559.569.549.549.543,501,679
14 May 20249.549.569.549.559.551,563,098
13 May 20249.549.559.549.549.54402,610
10 May 20249.549.559.549.549.54732,083
09 May 20249.549.559.539.549.54659,508
08 May 20249.529.549.529.539.53228,193
07 May 20249.529.549.529.539.53440,887
06 May 20249.539.549.529.539.53369,620
03 May 20249.539.549.529.529.52442,183
02 May 20249.529.539.519.529.52298,850
01 May 20249.529.539.519.519.51798,054
30 Apr 20249.519.539.519.529.52668,776
29 Apr 20249.519.529.519.519.51206,546
26 Apr 20249.519.539.519.519.51378,133
25 Apr 20249.519.529.519.519.51579,593
24 Apr 20249.519.529.519.519.51260,805
23 Apr 20249.519.539.519.519.51466,148
22 Apr 20249.529.539.519.519.51377,054
19 Apr 20249.509.529.509.529.52457,071
18 Apr 20249.519.519.509.509.50436,508
17 Apr 20249.509.529.509.519.51548,466
16 Apr 20249.499.519.499.499.49334,093
15 Apr 20249.509.519.489.499.49659,757
12 Apr 20249.489.509.489.489.48423,329
11 Apr 20249.489.519.479.479.47544,573
10 Apr 20249.489.509.489.489.48796,508
09 Apr 20249.499.499.489.489.48245,944
08 Apr 20249.499.509.479.489.48465,418
05 Apr 20249.509.519.489.489.48344,588
04 Apr 20249.529.539.489.489.48595,205
03 Apr 20249.509.519.509.509.50694,476
02 Apr 20249.509.519.509.509.50573,198
01 Apr 20249.529.529.519.519.51388,005
28 Mar 20249.509.529.509.519.511,910,837
27 Mar 20249.519.519.509.509.50498,016
26 Mar 20249.509.519.509.509.501,314,904
25 Mar 20249.519.519.499.519.51821,071
22 Mar 20249.509.519.509.509.50647,464
21 Mar 20249.509.519.509.509.501,166,672
20 Mar 20249.499.509.499.499.49410,225
19 Mar 20249.499.519.489.489.48512,658
18 Mar 20249.489.519.489.499.493,181,576
15 Mar 20249.489.509.489.489.48811,004
14 Mar 20249.489.509.489.489.48340,822
13 Mar 20249.489.529.489.489.48776,524
12 Mar 20249.489.519.489.489.48753,033
11 Mar 20249.459.509.429.489.48836,570
08 Mar 20249.499.499.469.479.471,517,007
08 Mar 20240.02 Dividend
07 Mar 20249.499.529.499.499.47226,945
06 Mar 20249.489.509.479.499.47804,976
05 Mar 20249.469.489.469.479.451,300,347
04 Mar 20249.499.509.459.469.44483,890
01 Mar 20249.499.529.469.469.44584,630
29 Feb 20249.479.489.459.479.45794,376
28 Feb 20249.469.489.469.469.44181,198
27 Feb 20249.469.489.469.469.44255,194
26 Feb 20249.479.479.459.459.43288,960
23 Feb 20249.449.459.449.449.42209,624
22 Feb 20249.479.479.439.439.41316,661
21 Feb 20249.459.479.449.449.42303,778
20 Feb 20249.439.459.439.459.43203,367
16 Feb 20249.449.459.439.449.42252,788
15 Feb 20249.439.459.429.449.42875,160
14 Feb 20249.439.449.429.439.41412,008
13 Feb 20249.439.459.429.429.401,383,422
12 Feb 20249.439.459.439.439.41450,902
09 Feb 20249.419.459.419.439.41679,074
08 Feb 20249.429.449.419.419.39340,057
07 Feb 20249.439.449.419.419.39515,026
06 Feb 20249.439.449.419.419.39464,678
05 Feb 20249.429.449.419.419.39481,622
02 Feb 20249.409.449.409.439.41348,734
01 Feb 20249.409.429.409.429.40689,898
31 Jan 20249.419.439.409.409.38637,697
30 Jan 20249.419.439.409.419.39695,022
29 Jan 20249.419.439.399.409.38775,947
26 Jan 20249.399.419.399.399.37999,759
25 Jan 20249.409.429.399.399.371,436,160
24 Jan 20249.419.439.399.399.371,082,409
23 Jan 20249.419.439.399.409.381,184,645
22 Jan 20249.409.429.399.409.381,545,202
19 Jan 20249.429.439.399.409.383,062,460
18 Jan 20249.459.499.399.409.385,121,457
17 Jan 20249.459.479.439.449.424,292,913
16 Jan 20249.479.549.409.479.458,902,314
12 Jan 20248.408.538.368.428.40484,823
11 Jan 20248.308.378.028.368.34615,453
10 Jan 20247.988.267.988.248.22540,971
09 Jan 20247.768.107.637.987.96616,140
08 Jan 20248.488.587.747.837.811,342,474
05 Jan 20248.008.257.888.218.191,432,527
04 Jan 20247.448.047.387.987.961,122,389
03 Jan 20247.557.607.367.407.38545,327
02 Jan 20247.867.907.497.587.56833,598
29 Dec 20237.928.087.667.887.861,025,769
28 Dec 20237.778.047.657.947.92877,336
27 Dec 20237.747.897.717.807.78737,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...