Carrols Restaurant Group Inc (TAST) Historical Stock Data
9.54 ↑0.00 (0.00%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TAST is down -0.03% a day on average. There have been 19 days where Carrols Restaurant Group Inc closed green and 11 days where TAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.54 | 9.56 | 3.52M |
| 2024-05-14 | 9.54 | 9.55 | ↑$0.01 (0.10%) | 9.54 | 9.56 | 1.56M |
| 2024-05-13 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.54 | 9.55 | 402.61K |
| 2024-05-10 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.54 | 9.55 | 732.06K |
| 2024-05-09 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.53 | 9.55 | 659.51K |
| 2024-05-08 | 9.52 | 9.53 | ↑$0.01 (0.11%) | 9.52 | 9.54 | 228.17K |
| 2024-05-07 | 9.52 | 9.53 | ↑$0.01 (0.11%) | 9.52 | 9.54 | 440.89K |
| 2024-05-06 | 9.53 | 9.53 | ↑$0.00 (0.00%) | 9.52 | 9.54 | 369.62K |
| 2024-05-03 | 9.53 | 9.52 | ↓$0.01 (-0.10%) | 9.52 | 9.54 | 442.18K |
| 2024-05-02 | 9.52 | 9.52 | ↑$0.00 (0.00%) | 9.51 | 9.53 | 298.85K |
| 2024-05-01 | 9.52 | 9.51 | ↓$0.01 (-0.11%) | 9.51 | 9.53 | 797.36K |
| 2024-04-30 | 9.51 | 9.52 | ↑$0.01 (0.11%) | 9.51 | 9.53 | 668.78K |
| 2024-04-29 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.51 | 9.52 | 206.55K |
| 2024-04-26 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.51 | 9.53 | 378.13K |
| 2024-04-25 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.51 | 9.52 | 579.59K |
| 2024-04-24 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.51 | 9.52 | 260.81K |
| 2024-04-23 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.51 | 9.53 | 466.15K |
| 2024-04-22 | 9.52 | 9.51 | ↓$0.01 (-0.11%) | 9.51 | 9.53 | 377.05K |
| 2024-04-19 | 9.50 | 9.52 | ↑$0.02 (0.21%) | 9.50 | 9.52 | 457.07K |
| 2024-04-18 | 9.51 | 9.50 | ↓$0.01 (-0.11%) | 9.50 | 9.51 | 436.51K |
| 2024-04-17 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.50 | 9.52 | 548.47K |
| 2024-04-16 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.51 | 334.09K |
| 2024-04-15 | 9.50 | 9.49 | ↓$0.01 (-0.11%) | 9.48 | 9.51 | 659.68K |
| 2024-04-12 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.48 | 9.50 | 423.23K |
| 2024-04-11 | 9.48 | 9.47 | ↓$0.01 (-0.11%) | 9.47 | 9.51 | 544.57K |
| 2024-04-10 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.48 | 9.50 | 796.51K |
| 2024-04-09 | 9.49 | 9.48 | ↓$0.01 (-0.11%) | 9.48 | 9.50 | 245.94K |
| 2024-04-08 | 9.49 | 9.48 | ↓$0.01 (-0.11%) | 9.47 | 9.50 | 465.42K |
| 2024-04-05 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.48 | 9.51 | 344.59K |
| 2024-04-04 | 9.52 | 9.48 | ↓$0.04 (-0.42%) | 9.48 | 9.53 | 595.21K |
Create an account or log in to view more rows.
$TAST BOUGHT TODAY!
$TAST finally a pullback
$TAST don’t be boring today beast
$TAST holding unfortunately lol
$TAST what happened
$TAST why is this not moving lol
$TAST has just been halted from trading.
$TAST a comeback is always more fun than an all out win!!!!
$TAST green is good
$TAST has just been halted from trading.