Carrols Restaurant Group, Inc. (TAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 9.53 | 9.54 | 9.52 | 9.53 | 9.53 | 369,600 |
| May 03, 2024 | 9.53 | 9.54 | 9.52 | 9.52 | 9.52 | 442,200 |
| May 02, 2024 | 9.52 | 9.53 | 9.51 | 9.52 | 9.52 | 298,900 |
| May 01, 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | 798,100 |
| Apr 30, 2024 | 9.51 | 9.53 | 9.51 | 9.52 | 9.52 | 668,800 |
| Apr 29, 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 206,500 |
| Apr 26, 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 378,100 |
| Apr 25, 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 579,600 |
| Apr 24, 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 260,800 |
| Apr 23, 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 466,100 |
| Apr 22, 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | 377,100 |
| Apr 19, 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 457,100 |
| Apr 18, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 436,500 |
| Apr 17, 2024 | 9.50 | 9.52 | 9.50 | 9.51 | 9.51 | 548,500 |
| Apr 16, 2024 | 9.49 | 9.51 | 9.49 | 9.49 | 9.49 | 334,100 |
| Apr 15, 2024 | 9.50 | 9.51 | 9.48 | 9.49 | 9.49 | 659,700 |
| Apr 12, 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 423,200 |
| Apr 11, 2024 | 9.48 | 9.51 | 9.47 | 9.47 | 9.47 | 544,600 |
| Apr 10, 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 796,500 |
| Apr 09, 2024 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 245,900 |
| Apr 08, 2024 | 9.49 | 9.50 | 9.47 | 9.48 | 9.48 | 465,400 |
| Apr 05, 2024 | 9.50 | 9.51 | 9.48 | 9.48 | 9.48 | 344,600 |
| Apr 04, 2024 | 9.52 | 9.53 | 9.48 | 9.48 | 9.48 | 595,200 |
| Apr 03, 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 694,500 |
| Apr 02, 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 573,200 |
| Apr 01, 2024 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 388,000 |
| Mar 28, 2024 | 9.50 | 9.52 | 9.50 | 9.51 | 9.51 | 1,910,800 |
| Mar 27, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 498,000 |
| Mar 26, 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 1,314,900 |
| Mar 25, 2024 | 9.51 | 9.51 | 9.49 | 9.51 | 9.51 | 821,000 |
| Mar 22, 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 647,500 |
| Mar 21, 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 1,166,700 |
| Mar 20, 2024 | 9.49 | 9.50 | 9.49 | 9.49 | 9.49 | 410,200 |
| Mar 19, 2024 | 9.49 | 9.51 | 9.48 | 9.48 | 9.48 | 512,700 |
| Mar 18, 2024 | 9.48 | 9.51 | 9.48 | 9.49 | 9.49 | 3,181,600 |
| Mar 15, 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 811,000 |
| Mar 14, 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 340,800 |
| Mar 13, 2024 | 9.48 | 9.52 | 9.48 | 9.48 | 9.48 | 776,500 |
| Mar 12, 2024 | 9.48 | 9.51 | 9.48 | 9.48 | 9.48 | 753,000 |
| Mar 11, 2024 | 9.45 | 9.50 | 9.42 | 9.48 | 9.48 | 836,500 |
| Mar 08, 2024 | 9.49 | 9.49 | 9.46 | 9.47 | 9.47 | 1,516,500 |
| Mar 08, 2024 | 0.02 Dividend | |||||
| Mar 07, 2024 | 9.49 | 9.52 | 9.49 | 9.49 | 9.47 | 226,800 |
| Mar 06, 2024 | 9.48 | 9.50 | 9.47 | 9.49 | 9.47 | 804,900 |
| Mar 05, 2024 | 9.46 | 9.48 | 9.46 | 9.47 | 9.45 | 1,300,300 |
| Mar 04, 2024 | 9.49 | 9.50 | 9.45 | 9.46 | 9.44 | 483,800 |
| Mar 01, 2024 | 9.49 | 9.53 | 9.46 | 9.46 | 9.44 | 583,500 |
| Feb 29, 2024 | 9.47 | 9.49 | 9.45 | 9.47 | 9.45 | 794,200 |
| Feb 28, 2024 | 9.46 | 9.48 | 9.46 | 9.46 | 9.44 | 181,200 |
| Feb 27, 2024 | 9.46 | 9.48 | 9.46 | 9.46 | 9.44 | 255,100 |
| Feb 26, 2024 | 9.47 | 9.47 | 9.45 | 9.45 | 9.43 | 288,800 |
| Feb 23, 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 9.42 | 209,600 |
| Feb 22, 2024 | 9.47 | 9.47 | 9.43 | 9.43 | 9.41 | 316,500 |
| Feb 21, 2024 | 9.45 | 9.47 | 9.44 | 9.44 | 9.42 | 303,700 |
| Feb 20, 2024 | 9.43 | 9.45 | 9.43 | 9.45 | 9.43 | 203,200 |
| Feb 16, 2024 | 9.44 | 9.45 | 9.43 | 9.44 | 9.42 | 252,800 |
| Feb 15, 2024 | 9.43 | 9.45 | 9.42 | 9.44 | 9.42 | 875,100 |
| Feb 14, 2024 | 9.43 | 9.44 | 9.42 | 9.43 | 9.41 | 412,000 |
| Feb 13, 2024 | 9.43 | 9.45 | 9.42 | 9.42 | 9.40 | 1,383,400 |
| Feb 12, 2024 | 9.43 | 9.45 | 9.43 | 9.43 | 9.41 | 450,900 |
| Feb 09, 2024 | 9.41 | 9.45 | 9.41 | 9.43 | 9.41 | 679,100 |
| Feb 08, 2024 | 9.42 | 9.44 | 9.41 | 9.41 | 9.39 | 340,100 |
| Feb 07, 2024 | 9.43 | 9.44 | 9.41 | 9.41 | 9.39 | 515,000 |
| Feb 06, 2024 | 9.43 | 9.44 | 9.41 | 9.41 | 9.39 | 464,700 |
| Feb 05, 2024 | 9.42 | 9.44 | 9.41 | 9.41 | 9.39 | 481,600 |
| Feb 02, 2024 | 9.40 | 9.44 | 9.40 | 9.43 | 9.41 | 348,700 |
| Feb 01, 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.40 | 689,900 |
| Jan 31, 2024 | 9.41 | 9.43 | 9.40 | 9.40 | 9.38 | 637,700 |
| Jan 30, 2024 | 9.41 | 9.43 | 9.40 | 9.41 | 9.39 | 695,000 |
| Jan 29, 2024 | 9.41 | 9.43 | 9.39 | 9.40 | 9.38 | 775,900 |
| Jan 26, 2024 | 9.39 | 9.41 | 9.39 | 9.39 | 9.37 | 999,800 |
| Jan 25, 2024 | 9.40 | 9.42 | 9.39 | 9.39 | 9.37 | 1,436,100 |
| Jan 24, 2024 | 9.41 | 9.43 | 9.39 | 9.39 | 9.37 | 1,082,400 |
| Jan 23, 2024 | 9.41 | 9.43 | 9.39 | 9.40 | 9.38 | 1,184,600 |
| Jan 22, 2024 | 9.40 | 9.42 | 9.39 | 9.40 | 9.38 | 1,545,000 |
| Jan 19, 2024 | 9.42 | 9.43 | 9.39 | 9.40 | 9.38 | 3,062,500 |
| Jan 18, 2024 | 9.45 | 9.49 | 9.39 | 9.40 | 9.38 | 5,121,500 |
| Jan 17, 2024 | 9.45 | 9.47 | 9.43 | 9.44 | 9.42 | 4,292,800 |
| Jan 16, 2024 | 9.47 | 9.54 | 9.40 | 9.47 | 9.45 | 8,902,100 |
| Jan 12, 2024 | 8.40 | 8.53 | 8.36 | 8.42 | 8.40 | 484,800 |
| Jan 11, 2024 | 8.30 | 8.37 | 8.02 | 8.36 | 8.34 | 615,500 |
| Jan 10, 2024 | 7.98 | 8.26 | 7.98 | 8.24 | 8.22 | 541,000 |
| Jan 09, 2024 | 7.76 | 8.10 | 7.63 | 7.98 | 7.96 | 615,900 |
| Jan 08, 2024 | 8.48 | 8.58 | 7.74 | 7.83 | 7.81 | 1,342,300 |
| Jan 05, 2024 | 8.00 | 8.25 | 7.88 | 8.21 | 8.19 | 1,432,500 |
| Jan 04, 2024 | 7.44 | 8.04 | 7.38 | 7.98 | 7.96 | 1,122,400 |
| Jan 03, 2024 | 7.55 | 7.60 | 7.36 | 7.40 | 7.38 | 545,300 |
| Jan 02, 2024 | 7.86 | 7.90 | 7.49 | 7.58 | 7.56 | 833,500 |
| Dec 29, 2023 | 7.92 | 8.08 | 7.66 | 7.88 | 7.86 | 1,025,200 |
| Dec 28, 2023 | 7.77 | 8.04 | 7.65 | 7.94 | 7.92 | 877,300 |
| Dec 27, 2023 | 7.74 | 7.89 | 7.71 | 7.80 | 7.78 | 737,400 |
| Dec 26, 2023 | 7.41 | 7.73 | 7.41 | 7.67 | 7.65 | 644,200 |
| Dec 22, 2023 | 7.45 | 7.50 | 7.32 | 7.41 | 7.39 | 384,700 |
| Dec 21, 2023 | 7.15 | 7.42 | 7.05 | 7.40 | 7.38 | 540,000 |
| Dec 20, 2023 | 7.40 | 7.42 | 7.04 | 7.05 | 7.04 | 915,800 |
| Dec 19, 2023 | 7.32 | 7.47 | 7.27 | 7.41 | 7.39 | 579,600 |
| Dec 18, 2023 | 7.30 | 7.39 | 7.10 | 7.31 | 7.29 | 627,700 |
| Dec 15, 2023 | 7.89 | 7.94 | 7.20 | 7.28 | 7.26 | 1,102,600 |
| Dec 14, 2023 | 8.24 | 8.38 | 7.69 | 7.84 | 7.82 | 801,200 |
| Dec 13, 2023 | 8.06 | 8.28 | 7.79 | 8.26 | 8.24 | 1,032,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.