CARROLS RESTAURANT GROUP Historical Stock Price

Below is the stock price history for Carrols Restaurant Group TAST. Data is recorded each day for the historical open, high, low, close and volume. The Carrols Restaurant Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carrols Restaurant Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 13.55 14.85 13.55 14.75 19,316
2018-06-21 13.35 13.40 13.25 13.40 9,825
2018-06-20 13.20 13.40 13.20 13.20 5,543
2018-06-19 13.05 13.30 12.95 13.25 5,406
2018-06-18 12.95 13.15 12.925 13.10 6,103
2018-06-15 13.00 13.10 12.90 13.05 5,879
2018-06-14 13.05 13.05 12.95 12.95 2,945
2018-06-13 12.95 13.05 12.90 13.05 11,773
2018-06-12 12.85 13.20 12.85 13.10 7,466
2018-06-11 12.95 12.95 12.75 12.825 10,496
2018-06-08 13.05 13.20 13.05 13.125 5,452
2018-06-07 13.25 13.30 13.125 13.125 9,607
2018-06-06 13.00 13.30 12.90 13.225 18,021
2018-06-05 12.90 13.00 12.70 13.00 14,036
2018-06-04 12.70 12.85 12.60 12.85 6,055
2018-06-01 12.75 12.80 12.60 12.60 4,940
2018-05-31 12.65 12.85 12.65 12.825 12,342
2018-05-30 12.55 12.70 12.55 12.70 4,185
2018-05-29 12.40 12.55 12.35 12.50 7,583
2018-05-25 12.55 12.775 12.55 12.60 16,928
2018-05-24 12.10 12.60 12.05 12.60 28,577
2018-05-23 11.70 12.025 11.675 12.025 20,974
2018-05-22 11.70 11.75 11.60 11.625 18,046
2018-05-21 11.75 11.90 11.70 11.80 12,452
2018-05-18 11.90 11.90 11.65 11.675 9,993
2018-05-17 11.85 11.90 11.775 11.80 12,223
2018-05-16 12.05 12.125 11.70 11.75 19,045
2018-05-15 11.95 12.05 11.90 11.90 15,180
2018-05-14 12.15 12.15 11.85 12.00 13,830
2018-05-11 12.00 12.20 12.00 12.15 17,640

» More Carrols Restaurant Group Stock Price History

To see other companies like Carrols Restaurant Group (TAST), view our stock market today for news, and other data.