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
2018-09-24 14.20 14.20 13.90 13.975 26,817
2018-09-21 14.80 14.80 14.05 14.15 11,125
2018-09-20 14.60 14.80 14.575 14.725 4,144
2018-09-19 14.65 14.75 14.65 14.70 7,964
2018-09-18 14.55 14.75 14.45 14.70 8,412
2018-09-17 14.40 15.00 14.40 14.45 20,938
2018-09-14 14.60 14.60 14.15 14.40 9,731
2018-09-13 14.80 14.90 14.75 14.775 5,287
2018-09-12 15.25 15.30 14.80 14.85 12,234
2018-09-11 15.40 15.45 15.30 15.325 9,523
2018-09-10 15.40 15.65 15.40 15.525 7,387
2018-09-07 15.70 15.80 15.45 15.525 8,294
2018-09-06 15.75 15.90 15.75 15.80 11,660
2018-09-05 15.45 15.80 15.35 15.80 6,522
2018-09-04 15.80 15.80 15.475 15.525 16,026
2018-08-31 16.15 16.15 15.80 15.85 7,372
2018-08-30 16.25 16.25 16.15 16.175 10,973
2018-08-29 16.25 16.30 16.15 16.20 8,662
2018-08-28 16.30 16.30 16.15 16.15 7,782
2018-08-27 16.35 16.35 16.15 16.225 31,626
2018-08-24 16.30 16.30 16.15 16.25 5,590
2018-08-23 16.25 16.35 16.10 16.25 11,062
2018-08-22 16.30 16.35 16.15 16.30 14,516
2018-08-21 16.225 16.30 16.15 16.225 10,908
2018-08-20 16.15 16.25 16.05 16.175 5,893
2018-08-17 15.85 16.20 15.85 16.125 5,312
2018-08-16 16.10 16.10 15.875 15.95 3,782
2018-08-15 16.20 16.20 15.90 15.975 5,254
2018-08-14 15.65 16.30 15.65 16.20 14,225
2018-08-13 15.60 15.60 15.35 15.60 8,284

» 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.