NasdaqGS - Delayed Quote USD

Carrols Restaurant Group, Inc. (TAST)

9.51 -0.01 (-0.11%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 9.49 9.49 9.48 9.48 9.48 245,900
Apr 8, 2024 9.49 9.50 9.47 9.48 9.48 465,400
Apr 5, 2024 9.50 9.51 9.48 9.48 9.48 344,600
Apr 4, 2024 9.52 9.53 9.48 9.48 9.48 595,200
Apr 3, 2024 9.50 9.51 9.50 9.50 9.50 694,500
Apr 2, 2024 9.50 9.51 9.50 9.50 9.50 573,200
Apr 1, 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 8, 2024 0.02 Dividend
Mar 8, 2024 9.49 9.49 9.46 9.47 9.47 1,516,500
Mar 7, 2024 9.49 9.52 9.49 9.49 9.47 226,800
Mar 6, 2024 9.48 9.50 9.47 9.49 9.47 804,900
Mar 5, 2024 9.46 9.48 9.46 9.47 9.45 1,300,300
Mar 4, 2024 9.49 9.50 9.45 9.46 9.44 483,800
Mar 1, 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 9, 2024 9.41 9.45 9.41 9.43 9.41 679,100
Feb 8, 2024 9.42 9.44 9.41 9.41 9.39 340,100
Feb 7, 2024 9.43 9.44 9.41 9.41 9.39 515,000
Feb 6, 2024 9.43 9.44 9.41 9.41 9.39 464,700
Feb 5, 2024 9.42 9.44 9.41 9.41 9.39 481,600
Feb 2, 2024 9.40 9.44 9.40 9.43 9.41 348,700
Feb 1, 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 9, 2024 7.76 8.10 7.63 7.98 7.96 615,900
Jan 8, 2024 8.48 8.58 7.74 7.83 7.81 1,342,300
Jan 5, 2024 8.00 8.25 7.88 8.21 8.19 1,432,500
Jan 4, 2024 7.44 8.04 7.38 7.98 7.96 1,122,400
Jan 3, 2024 7.55 7.60 7.36 7.40 7.38 545,300
Jan 2, 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
Dec 12, 2023 8.04 8.12 7.82 8.01 7.99 391,800
Dec 11, 2023 7.81 8.20 7.75 8.05 8.03 937,700
Dec 8, 2023 7.80 7.91 7.73 7.84 7.82 486,200
Dec 7, 2023 7.46 7.81 7.37 7.81 7.79 620,900
Dec 6, 2023 7.66 7.73 7.40 7.45 7.43 562,700
Dec 5, 2023 7.65 7.68 6.60 7.57 7.55 1,438,000
Dec 4, 2023 7.80 8.18 7.63 7.76 7.74 1,082,100
Dec 1, 2023 7.59 7.97 7.41 7.83 7.81 1,837,800
Nov 30, 2023 7.58 7.61 7.41 7.55 7.53 456,100
Nov 29, 2023 7.48 7.67 7.37 7.48 7.46 509,200
Nov 28, 2023 7.51 7.57 7.27 7.46 7.44 432,900
Nov 27, 2023 7.67 7.78 7.32 7.46 7.44 1,126,600
Nov 24, 2023 7.58 7.84 7.51 7.68 7.66 507,300
Nov 22, 2023 7.77 7.82 7.52 7.57 7.55 539,900
Nov 21, 2023 7.27 7.77 7.27 7.67 7.65 828,700
Nov 20, 2023 0.02 Dividend
Nov 20, 2023 7.12 7.52 7.11 7.28 7.26 781,200
Nov 17, 2023 7.09 7.13 6.93 7.05 7.02 616,500
Nov 16, 2023 7.27 7.56 6.90 7.01 6.98 772,500
Nov 15, 2023 7.55 7.62 7.03 7.39 7.35 1,263,400
Nov 14, 2023 7.65 7.75 7.36 7.44 7.40 1,543,800
Nov 13, 2023 7.60 7.85 6.97 7.50 7.46 1,372,200
Nov 10, 2023 7.98 8.05 7.52 7.59 7.55 1,052,900
Nov 9, 2023 7.35 7.98 6.76 7.63 7.59 3,822,500
Nov 8, 2023 6.13 6.23 5.96 6.22 6.19 517,100
Nov 7, 2023 6.04 6.11 5.90 6.10 6.07 248,900
Nov 6, 2023 6.03 6.03 5.89 6.01 5.98 297,500
Nov 3, 2023 5.88 6.05 5.87 5.97 5.94 215,600
Nov 2, 2023 5.88 6.02 5.79 5.83 5.80 264,700
Nov 1, 2023 5.80 5.80 5.65 5.80 5.77 254,200
Oct 31, 2023 5.89 5.93 5.73 5.75 5.72 208,200
Oct 30, 2023 5.74 5.94 5.71 5.91 5.88 295,700
Oct 27, 2023 5.65 5.70 5.51 5.69 5.66 198,800
Oct 26, 2023 5.58 5.69 5.50 5.57 5.54 225,100
Oct 25, 2023 5.77 5.79 5.51 5.55 5.52 262,000
Oct 24, 2023 5.69 5.87 5.69 5.80 5.77 357,700
Oct 23, 2023 5.39 5.70 5.32 5.64 5.61 307,400
Oct 20, 2023 5.38 5.45 5.28 5.41 5.38 301,400
Oct 19, 2023 5.46 5.56 5.34 5.38 5.35 244,100
Oct 18, 2023 5.65 5.65 5.46 5.49 5.46 231,600
Oct 17, 2023 5.60 5.78 5.58 5.66 5.63 321,500
Oct 16, 2023 5.37 5.66 5.28 5.62 5.59 535,600
Oct 13, 2023 5.71 5.71 5.30 5.34 5.31 382,200
Oct 12, 2023 5.69 5.84 5.56 5.70 5.67 486,900
Oct 11, 2023 6.06 6.27 5.79 5.81 5.78 515,300
Oct 10, 2023 6.04 6.20 6.04 6.06 6.03 409,700
Oct 9, 2023 5.99 6.07 5.83 6.00 5.97 264,900
Oct 6, 2023 6.26 6.27 6.01 6.05 6.02 344,600
Oct 5, 2023 6.31 6.41 6.23 6.31 6.28 342,300
Oct 4, 2023 6.17 6.45 6.13 6.35 6.32 330,300
Oct 3, 2023 6.58 6.66 6.22 6.23 6.20 542,300
Oct 2, 2023 6.62 6.71 6.51 6.66 6.63 467,200
Sep 29, 2023 6.58 6.82 6.46 6.59 6.56 1,483,000
Sep 28, 2023 6.65 6.82 6.50 6.53 6.50 603,300
Sep 27, 2023 6.65 6.72 6.47 6.62 6.59 626,600
Sep 26, 2023 6.58 6.83 6.45 6.56 6.53 838,400
Sep 25, 2023 6.23 6.76 6.10 6.59 6.56 762,700
Sep 22, 2023 6.26 6.68 6.15 6.22 6.19 318,200
Sep 21, 2023 6.44 6.57 6.18 6.22 6.19 847,200
Sep 20, 2023 6.19 6.63 6.19 6.50 6.47 554,000
Sep 19, 2023 5.96 6.22 5.90 6.19 6.16 635,000
Sep 18, 2023 5.98 6.02 5.86 5.95 5.92 533,800
Sep 15, 2023 6.10 6.10 5.92 5.98 5.95 567,800
Sep 14, 2023 6.30 6.39 5.99 6.10 6.07 449,500
Sep 13, 2023 6.23 6.30 6.14 6.21 6.18 871,100
Sep 12, 2023 6.28 6.45 6.19 6.24 6.21 497,000
Sep 11, 2023 6.26 6.39 6.17 6.28 6.25 985,800
Sep 8, 2023 6.62 6.65 6.28 6.30 6.27 521,100
Sep 7, 2023 6.54 6.64 6.44 6.62 6.59 398,200
Sep 6, 2023 6.48 6.70 6.43 6.56 6.53 322,900
Sep 5, 2023 6.92 6.92 6.58 6.58 6.55 493,500
Sep 1, 2023 7.04 7.05 6.88 6.93 6.90 384,700
Aug 31, 2023 7.18 7.19 6.94 6.98 6.95 537,500
Aug 30, 2023 6.84 7.19 6.78 7.17 7.13 496,500
Aug 29, 2023 6.75 6.90 6.57 6.83 6.80 388,300
Aug 28, 2023 6.60 6.80 6.45 6.80 6.77 549,000
Aug 25, 2023 6.73 6.95 6.58 6.60 6.57 537,800
Aug 24, 2023 6.82 6.83 6.60 6.61 6.58 520,100
Aug 23, 2023 7.11 7.21 6.77 6.81 6.78 643,800
Aug 22, 2023 7.40 7.40 6.97 7.03 7.00 593,400
Aug 21, 2023 7.32 7.41 7.06 7.34 7.30 636,700
Aug 18, 2023 7.30 7.43 7.16 7.32 7.28 510,300
Aug 17, 2023 7.32 7.50 7.20 7.38 7.34 765,800
Aug 16, 2023 7.40 7.40 7.09 7.29 7.25 484,100
Aug 15, 2023 7.16 7.34 6.95 7.31 7.27 850,800
Aug 14, 2023 7.05 7.46 6.83 7.18 7.14 929,700
Aug 11, 2023 7.20 7.29 6.04 6.88 6.85 1,243,500
Aug 10, 2023 6.75 7.75 6.75 6.99 6.96 3,451,600
Aug 9, 2023 6.21 6.23 5.99 6.19 6.16 806,500
Aug 8, 2023 5.76 6.24 5.76 6.15 6.12 1,179,400
Aug 7, 2023 5.80 5.84 5.69 5.81 5.78 434,600
Aug 4, 2023 5.56 5.86 5.52 5.79 5.76 423,300
Aug 3, 2023 5.67 5.81 5.52 5.56 5.53 365,600
Aug 2, 2023 5.91 5.91 5.62 5.67 5.64 378,300
Aug 1, 2023 5.83 5.96 5.58 5.95 5.92 584,400
Jul 31, 2023 5.75 5.95 5.70 5.89 5.86 566,900
Jul 28, 2023 5.46 5.82 5.46 5.72 5.69 541,200
Jul 27, 2023 5.60 5.68 5.51 5.53 5.50 239,100
Jul 26, 2023 5.37 5.61 5.37 5.57 5.54 309,600
Jul 25, 2023 5.41 5.46 5.17 5.36 5.33 407,400
Jul 24, 2023 5.44 5.52 5.34 5.46 5.43 410,400
Jul 21, 2023 5.63 5.72 5.44 5.46 5.43 364,200
Jul 20, 2023 5.62 5.74 5.50 5.56 5.53 451,900
Jul 19, 2023 5.35 5.87 5.35 5.57 5.54 980,500
Jul 18, 2023 5.06 5.41 4.97 5.33 5.30 1,099,100
Jul 17, 2023 5.11 5.15 4.76 4.89 4.87 528,500
Jul 14, 2023 5.26 5.27 5.04 5.10 5.07 408,400
Jul 13, 2023 5.35 5.49 5.24 5.26 5.23 334,500
Jul 12, 2023 5.47 5.54 5.34 5.36 5.33 397,600
Jul 11, 2023 5.07 5.40 5.01 5.35 5.32 545,400
Jul 10, 2023 5.04 5.16 4.94 5.08 5.05 561,200
Jul 7, 2023 5.05 5.18 4.96 5.05 5.03 569,000
Jul 6, 2023 4.75 5.05 4.70 5.00 4.98 604,000
Jul 5, 2023 4.85 4.87 4.69 4.78 4.76 466,200
Jul 3, 2023 5.05 5.05 4.86 4.89 4.87 296,100
Jun 30, 2023 4.85 5.10 4.85 5.04 5.02 594,800
Jun 29, 2023 4.62 4.82 4.59 4.81 4.79 559,900
Jun 28, 2023 4.49 4.64 4.45 4.62 4.60 418,200
Jun 27, 2023 4.64 4.65 4.29 4.48 4.46 711,700
Jun 26, 2023 4.54 4.73 4.46 4.63 4.61 678,300
Jun 23, 2023 4.96 4.96 4.38 4.61 4.59 5,513,200
Jun 22, 2023 5.30 5.31 5.03 5.14 5.11 612,300
Jun 21, 2023 4.84 5.30 4.76 5.26 5.23 801,500
Jun 20, 2023 5.01 5.05 4.51 4.91 4.89 1,111,500
Jun 16, 2023 5.64 5.64 5.16 5.19 5.16 759,900
Jun 15, 2023 5.30 5.67 5.29 5.59 5.56 570,100
Jun 14, 2023 5.86 6.00 5.23 5.27 5.24 754,900
Jun 13, 2023 5.82 6.06 5.77 5.94 5.91 673,600
Jun 12, 2023 5.75 5.87 5.52 5.86 5.83 626,700
Jun 9, 2023 5.90 5.98 5.71 5.78 5.75 475,100
Jun 8, 2023 5.75 5.96 5.68 5.90 5.87 744,800
Jun 7, 2023 5.55 5.78 5.51 5.71 5.68 573,000
Jun 6, 2023 5.65 5.66 5.28 5.45 5.42 727,500
Jun 5, 2023 5.67 5.96 5.56 5.71 5.68 764,900
Jun 2, 2023 5.81 5.81 5.11 5.68 5.65 757,500
Jun 1, 2023 5.46 5.82 5.37 5.75 5.72 777,400
May 31, 2023 5.21 5.51 5.18 5.50 5.47 462,400
May 30, 2023 5.55 5.57 5.05 5.23 5.20 912,400
May 26, 2023 5.72 5.82 5.48 5.55 5.52 656,500
May 25, 2023 5.60 5.74 5.44 5.71 5.68 524,000
May 24, 2023 5.63 5.63 5.23 5.54 5.51 515,700
May 23, 2023 5.82 5.83 5.61 5.66 5.63 980,600
May 22, 2023 5.18 5.83 5.18 5.72 5.69 1,453,700
May 19, 2023 5.01 5.09 4.89 5.07 5.04 687,100
May 18, 2023 5.43 5.47 4.86 5.00 4.98 884,400
May 17, 2023 5.38 5.47 5.10 5.39 5.36 918,000
May 16, 2023 4.91 5.45 4.83 5.43 5.40 957,800
May 15, 2023 5.05 5.10 4.86 4.88 4.86 897,200
May 12, 2023 4.73 5.30 4.72 5.05 5.03 1,243,400
May 11, 2023 4.67 4.74 4.33 4.66 4.64 1,307,500
May 10, 2023 4.31 4.46 4.19 4.36 4.34 435,600
May 9, 2023 4.07 4.42 4.07 4.35 4.33 550,000
May 8, 2023 4.12 4.24 3.67 4.10 4.08 648,600
May 5, 2023 4.43 4.51 4.10 4.17 4.15 638,900
May 4, 2023 4.23 4.48 4.16 4.38 4.36 700,200
May 3, 2023 4.00 4.33 4.00 4.28 4.26 607,300
May 2, 2023 4.05 4.06 3.76 4.00 3.98 458,000
May 1, 2023 3.76 4.15 3.75 3.99 3.97 554,200
Apr 28, 2023 3.86 3.96 3.73 3.85 3.83 496,100
Apr 27, 2023 3.94 3.98 3.73 3.86 3.84 588,100
Apr 26, 2023 3.75 4.10 3.69 3.94 3.92 747,800
Apr 25, 2023 3.78 3.82 3.47 3.68 3.66 596,400
Apr 24, 2023 3.71 4.06 3.64 3.80 3.78 976,100

Related Tickers

GTIM Good Times Restaurants Inc.
2.5700
+1.18%
 
ARCO Arcos Dorados Holdings Inc.
10.96
+0.55%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.64
+3.75%
 
NATH Nathan's Famous, Inc.
64.87
-0.11%
 
BH Biglari Holdings Inc.
201.02
+0.65%
 
PBPB Potbelly Corporation
10.68
+2.30%
 
DIN Dine Brands Global, Inc.
44.22
+2.01%
 
FWRG First Watch Restaurant Group, Inc.
22.28
-0.09%
 
CHUY Chuy's Holdings, Inc.
30.38
-0.69%
 
BTBD BT Brands, Inc.
1.6199
+4.51%