S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Carrols Restaurant Group Inc (TAST)
Carrols Restaurant Group Inc (TAST) Historical

TAST Carrols Restaurant Group Inc

9.54

0.00 (0.00%)

Jun 03 2024 - Closed

Delayed by 15 minutes

TAST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
Jun 03 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 31 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 30 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 29 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 28 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 24 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 23 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 22 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 21 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 20 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 17 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 16 2024	9.54	0.00	0.00%	9.54	9.54	9.54	0
May 15 2024	9.54	-0.01	-0.10%	9.55	9.56	9.54	3,523,490
May 14 2024	9.55	0.01	0.05%	9.54	9.56	9.54	1,562,943
May 13 2024	9.545	-0.01	-0.05%	9.54	9.55	9.54	402,610
May 10 2024	9.55	0.01	0.10%	9.54	9.55	9.54	732,054
May 09 2024	9.54	0.00	0.00%	9.54	9.55	9.53	659,508
May 08 2024	9.54	0.01	0.10%	9.52	9.54	9.52	228,167
May 07 2024	9.53	0.00	0.00%	9.52	9.54	9.52	440,887
May 06 2024	9.53	0.00	0.00%	9.53	9.54	9.52	369,620
May 03 2024	9.53	0.01	0.11%	9.53	9.54	9.52	442,183
May 02 2024	9.52	0.01	0.11%	9.52	9.53	9.51	298,850
May 01 2024	9.51	-0.01	-0.11%	9.52	9.53	9.51	797,363
Apr 30 2024	9.52	0.00	0.05%	9.51	9.53	9.51	668,776
Apr 29 2024	9.515	-0.01	-0.05%	9.51	9.52	9.51	206,546
Apr 26 2024	9.52	0.00	0.05%	9.51	9.53	9.51	378,133
Apr 25 2024	9.515	0.01	0.05%	9.51	9.52	9.51	579,593
Apr 24 2024	9.51	-0.01	-0.11%	9.51	9.52	9.51	260,805
Apr 23 2024	9.52	0.01	0.11%	9.51	9.53	9.51	466,148
Apr 22 2024	9.51	-0.01	-0.11%	9.52	9.53	9.51	377,054
Apr 19 2024	9.52	0.02	0.21%	9.50	9.52	9.50	457,070
Apr 18 2024	9.50	-0.01	-0.11%	9.51	9.51	9.50	436,507
Apr 17 2024	9.51	0.02	0.21%	9.50	9.52	9.50	548,466
Apr 16 2024	9.49	0.00	0.00%	9.49	9.51	9.49	334,093
Apr 15 2024	9.49	0.01	0.11%	9.50	9.51	9.48	659,681
Apr 12 2024	9.48	0.01	0.11%	9.48	9.50	9.48	423,227
Apr 11 2024	9.47	-0.01	-0.11%	9.48	9.51	9.47	544,573
Apr 10 2024	9.48	0.00	0.00%	9.48	9.50	9.48	796,508
Apr 09 2024	9.48	-0.01	-0.11%	9.49	9.495	9.48	245,944
Apr 08 2024	9.49	0.01	0.11%	9.49	9.50	9.47	465,418
Apr 05 2024	9.48	0.00	0.00%	9.50	9.51	9.48	344,588
Apr 04 2024	9.48	-0.03	-0.32%	9.52	9.53	9.48	595,205
Apr 03 2024	9.51	0.01	0.11%	9.50	9.51	9.50	694,476
Apr 02 2024	9.50	-0.02	-0.21%	9.50	9.51	9.50	573,198
Apr 01 2024	9.52	0.01	0.11%	9.52	9.52	9.51	387,345
Mar 28 2024	9.51	0.01	0.11%	9.50	9.52	9.50	1,910,837
Mar 27 2024	9.50	0.00	0.00%	9.51	9.51	9.50	498,016
Mar 26 2024	9.50	-0.01	-0.11%	9.50	9.51	9.50	1,314,904
Mar 25 2024	9.51	0.01	0.11%	9.51	9.51	9.49	821,041
Mar 22 2024	9.50	0.00	0.00%	9.50	9.51	9.50	647,462
Mar 21 2024	9.50	0.01	0.11%	9.50	9.51	9.50	1,166,779
Mar 20 2024	9.49	0.01	0.11%	9.49	9.50	9.49	410,225
Mar 19 2024	9.48	-0.01	-0.11%	9.49	9.51	9.48	512,658
Mar 18 2024	9.49	0.00	0.00%	9.48	9.51	9.48	3,181,576
Mar 15 2024	9.49	0.01	0.05%	9.48	9.50	9.48	810,954
Mar 14 2024	9.485	0.00	0.05%	9.48	9.50	9.48	340,822
Mar 13 2024	9.48	0.00	0.00%	9.48	9.52	9.48	776,524
Mar 12 2024	9.48	0.00	0.00%	9.48	9.505	9.48	753,031
Mar 11 2024	9.48	0.01	0.11%	9.45	9.50	9.42	836,475
Mar 08 2024	9.47	-0.03	-0.32%	9.49	9.49	9.46	1,516,553
Mar 07 2024	9.50	0.01	0.11%	9.49	9.515	9.49	226,842

Carrols Restaurant

NLBNPIT1K9H5 20240621 25...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions