TAST

Carrols Restaurant Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Carrols Restaurant Group Inc TAST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.82% 6.18 18:54:59
Open Price Low Price High Price Close Price Prev Close
6.18 6.05 6.32 6.18 6.13
more quote information »

TAST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.356.455.916.24252,233-0.17-2.68%
1 Month6.387.125.916.43279,766-0.20-3.13%
3 Months6.997.485.916.56321,811-0.81-11.59%
6 Months6.667.575.086.42382,784-0.48-7.21%
1 Year4.957.770.98014.50641,9821.2324.85%
3 Years12.9016.400.98016.90443,386-6.72-52.09%
5 Years13.2717.550.98018.49363,969-7.09-53.43%

TAST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 6.18 0.05 0.82% 6.18 6.32 6.05 331,984
Feb 25 2021 6.13 -0.21 -3.31% 6.32 6.32 6.07 241,187
Feb 24 2021 6.34 0.20 3.26% 6.19 6.38 6.01 376,942
Feb 23 2021 6.14 -0.10 -1.6% 6.25 6.2876 5.91 225,961
Feb 22 2021 6.24 -0.06 -0.95% 6.35 6.3999 6.24 171,199
Feb 19 2021 6.30 -0.05 -0.79% 6.35 6.45 6.17 245,878
Feb 18 2021 6.35 0.15 2.42% 6.20 6.40 6.06 324,924
Feb 17 2021 6.20 -0.26 -4.02% 6.46 6.51 6.19 332,460
Feb 16 2021 6.46 -0.01 -0.15% 6.50 6.59 6.34 305,885
Feb 12 2021 6.47 -0.10 -1.52% 6.50 6.51 6.34 144,236
Feb 11 2021 6.57 -0.22 -3.24% 6.78 6.82 6.34 271,835
Feb 10 2021 6.79 -0.05 -0.73% 6.89 6.90 6.72 221,185
Feb 09 2021 6.84 -0.01 -0.15% 6.96 6.9999 6.75 290,920
Feb 08 2021 6.85 0.03 0.44% 6.88 7.12 6.80 411,536
Feb 05 2021 6.82 0.10 1.49% 6.81 6.96 6.69 288,692
Feb 04 2021 6.72 0.43 6.84% 6.35 6.81 6.22 350,234
Feb 03 2021 6.29 0.18 2.95% 6.19 6.3367 6.10 242,257
Feb 02 2021 6.11 0.02 0.33% 6.23 6.27 6.06 332,426
Feb 01 2021 6.09 -0.05 -0.81% 6.16 6.20 5.92 303,637
See More Historical Prices »


Your Recent History
NASDAQ
TAST
Carrols Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.