Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.87 +22.48 (+0.45%) Dow
38,100.24 +196.95 (+0.52%) Nasdaq
15,727.59 +122.10 (+0.78%) Bitcoin USD
59,137.34 +1,860.82 (+3.25%) CMC Crypto 200
1,272.64 +1.89 (+0.15%)
Carrols Restaurant Group, Inc. (TAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.53 | 9.53 | 9.51 | 9.52 | 9.52 | 56,449 |
| 01 May 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | 797,400 |
| 30 Apr 2024 | 9.51 | 9.53 | 9.51 | 9.52 | 9.52 | 668,800 |
| 29 Apr 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 206,500 |
| 26 Apr 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 378,100 |
| 25 Apr 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 579,600 |
| 24 Apr 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 260,800 |
| 23 Apr 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 466,100 |
| 22 Apr 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | 377,100 |
| 19 Apr 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 457,100 |
| 18 Apr 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 436,500 |
| 17 Apr 2024 | 9.50 | 9.52 | 9.50 | 9.51 | 9.51 | 548,500 |
| 16 Apr 2024 | 9.49 | 9.51 | 9.49 | 9.49 | 9.49 | 334,100 |
| 15 Apr 2024 | 9.50 | 9.51 | 9.48 | 9.49 | 9.49 | 659,700 |
| 12 Apr 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 423,200 |
| 11 Apr 2024 | 9.48 | 9.51 | 9.47 | 9.47 | 9.47 | 544,600 |
| 10 Apr 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 796,500 |
| 09 Apr 2024 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 245,900 |
| 08 Apr 2024 | 9.49 | 9.50 | 9.47 | 9.48 | 9.48 | 465,400 |
| 05 Apr 2024 | 9.50 | 9.51 | 9.48 | 9.48 | 9.48 | 344,600 |
| 04 Apr 2024 | 9.52 | 9.53 | 9.48 | 9.48 | 9.48 | 595,200 |
| 03 Apr 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 694,500 |
| 02 Apr 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 573,200 |
| 01 Apr 2024 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 388,000 |
| 28 Mar 2024 | 9.50 | 9.52 | 9.50 | 9.51 | 9.51 | 1,910,800 |
| 27 Mar 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 498,000 |
| 26 Mar 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 1,314,900 |
| 25 Mar 2024 | 9.51 | 9.51 | 9.49 | 9.51 | 9.51 | 821,000 |
| 22 Mar 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 647,500 |
| 21 Mar 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 1,166,700 |
| 20 Mar 2024 | 9.49 | 9.50 | 9.49 | 9.49 | 9.49 | 410,200 |
| 19 Mar 2024 | 9.49 | 9.51 | 9.48 | 9.48 | 9.48 | 512,700 |
| 18 Mar 2024 | 9.48 | 9.51 | 9.48 | 9.49 | 9.49 | 3,181,600 |
| 15 Mar 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 811,000 |
| 14 Mar 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 340,800 |
| 13 Mar 2024 | 9.48 | 9.52 | 9.48 | 9.48 | 9.48 | 776,500 |
| 12 Mar 2024 | 9.48 | 9.51 | 9.48 | 9.48 | 9.48 | 753,000 |
| 11 Mar 2024 | 9.45 | 9.50 | 9.42 | 9.48 | 9.48 | 836,500 |
| 08 Mar 2024 | 9.49 | 9.49 | 9.46 | 9.47 | 9.47 | 1,516,500 |
| 08 Mar 2024 | 0.02 Dividend | |||||
| 07 Mar 2024 | 9.49 | 9.52 | 9.49 | 9.49 | 9.47 | 226,800 |
| 06 Mar 2024 | 9.48 | 9.50 | 9.47 | 9.49 | 9.47 | 804,900 |
| 05 Mar 2024 | 9.46 | 9.48 | 9.46 | 9.47 | 9.45 | 1,300,300 |
| 04 Mar 2024 | 9.49 | 9.50 | 9.45 | 9.46 | 9.44 | 483,800 |
| 01 Mar 2024 | 9.49 | 9.53 | 9.46 | 9.46 | 9.44 | 583,500 |
| 29 Feb 2024 | 9.47 | 9.49 | 9.45 | 9.47 | 9.45 | 794,200 |
| 28 Feb 2024 | 9.46 | 9.48 | 9.46 | 9.46 | 9.44 | 181,200 |
| 27 Feb 2024 | 9.46 | 9.48 | 9.46 | 9.46 | 9.44 | 255,100 |
| 26 Feb 2024 | 9.47 | 9.47 | 9.45 | 9.45 | 9.43 | 288,800 |
| 23 Feb 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 9.42 | 209,600 |
| 22 Feb 2024 | 9.47 | 9.47 | 9.43 | 9.43 | 9.41 | 316,500 |
| 21 Feb 2024 | 9.45 | 9.47 | 9.44 | 9.44 | 9.42 | 303,700 |
| 20 Feb 2024 | 9.43 | 9.45 | 9.43 | 9.45 | 9.43 | 203,200 |
| 16 Feb 2024 | 9.44 | 9.45 | 9.43 | 9.44 | 9.42 | 252,800 |
| 15 Feb 2024 | 9.43 | 9.45 | 9.42 | 9.44 | 9.42 | 875,100 |
| 14 Feb 2024 | 9.43 | 9.44 | 9.42 | 9.43 | 9.41 | 412,000 |
| 13 Feb 2024 | 9.43 | 9.45 | 9.42 | 9.42 | 9.40 | 1,383,400 |
| 12 Feb 2024 | 9.43 | 9.45 | 9.43 | 9.43 | 9.41 | 450,900 |
| 09 Feb 2024 | 9.41 | 9.45 | 9.41 | 9.43 | 9.41 | 679,100 |
| 08 Feb 2024 | 9.42 | 9.44 | 9.41 | 9.41 | 9.39 | 340,100 |
| 07 Feb 2024 | 9.43 | 9.44 | 9.41 | 9.41 | 9.39 | 515,000 |
| 06 Feb 2024 | 9.43 | 9.44 | 9.41 | 9.41 | 9.39 | 464,700 |
| 05 Feb 2024 | 9.42 | 9.44 | 9.41 | 9.41 | 9.39 | 481,600 |
| 02 Feb 2024 | 9.40 | 9.44 | 9.40 | 9.43 | 9.41 | 348,700 |
| 01 Feb 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.40 | 689,900 |
| 31 Jan 2024 | 9.41 | 9.43 | 9.40 | 9.40 | 9.38 | 637,700 |
| 30 Jan 2024 | 9.41 | 9.43 | 9.40 | 9.41 | 9.39 | 695,000 |
| 29 Jan 2024 | 9.41 | 9.43 | 9.39 | 9.40 | 9.38 | 775,900 |
| 26 Jan 2024 | 9.39 | 9.41 | 9.39 | 9.39 | 9.37 | 999,800 |
| 25 Jan 2024 | 9.40 | 9.42 | 9.39 | 9.39 | 9.37 | 1,436,100 |
| 24 Jan 2024 | 9.41 | 9.43 | 9.39 | 9.39 | 9.37 | 1,082,400 |
| 23 Jan 2024 | 9.41 | 9.43 | 9.39 | 9.40 | 9.38 | 1,184,600 |
| 22 Jan 2024 | 9.40 | 9.42 | 9.39 | 9.40 | 9.38 | 1,545,000 |
| 19 Jan 2024 | 9.42 | 9.43 | 9.39 | 9.40 | 9.38 | 3,062,500 |
| 18 Jan 2024 | 9.45 | 9.49 | 9.39 | 9.40 | 9.38 | 5,121,500 |
| 17 Jan 2024 | 9.45 | 9.47 | 9.43 | 9.44 | 9.42 | 4,292,800 |
| 16 Jan 2024 | 9.47 | 9.54 | 9.40 | 9.47 | 9.45 | 8,902,100 |
| 12 Jan 2024 | 8.40 | 8.53 | 8.36 | 8.42 | 8.40 | 484,800 |
| 11 Jan 2024 | 8.30 | 8.37 | 8.02 | 8.36 | 8.34 | 615,500 |
| 10 Jan 2024 | 7.98 | 8.26 | 7.98 | 8.24 | 8.22 | 541,000 |
| 09 Jan 2024 | 7.76 | 8.10 | 7.63 | 7.98 | 7.96 | 615,900 |
| 08 Jan 2024 | 8.48 | 8.58 | 7.74 | 7.83 | 7.81 | 1,342,300 |
| 05 Jan 2024 | 8.00 | 8.25 | 7.88 | 8.21 | 8.19 | 1,432,500 |
| 04 Jan 2024 | 7.44 | 8.04 | 7.38 | 7.98 | 7.96 | 1,122,400 |
| 03 Jan 2024 | 7.55 | 7.60 | 7.36 | 7.40 | 7.38 | 545,300 |
| 02 Jan 2024 | 7.86 | 7.90 | 7.49 | 7.58 | 7.56 | 833,500 |
| 29 Dec 2023 | 7.92 | 8.08 | 7.66 | 7.88 | 7.86 | 1,025,200 |
| 28 Dec 2023 | 7.77 | 8.04 | 7.65 | 7.94 | 7.92 | 877,300 |
| 27 Dec 2023 | 7.74 | 7.89 | 7.71 | 7.80 | 7.78 | 737,400 |
| 26 Dec 2023 | 7.41 | 7.73 | 7.41 | 7.67 | 7.65 | 644,200 |
| 22 Dec 2023 | 7.45 | 7.50 | 7.32 | 7.41 | 7.39 | 384,700 |
| 21 Dec 2023 | 7.15 | 7.42 | 7.05 | 7.40 | 7.38 | 540,000 |
| 20 Dec 2023 | 7.40 | 7.42 | 7.04 | 7.05 | 7.04 | 915,800 |
| 19 Dec 2023 | 7.32 | 7.47 | 7.27 | 7.41 | 7.39 | 579,600 |
| 18 Dec 2023 | 7.30 | 7.39 | 7.10 | 7.31 | 7.29 | 627,700 |
| 15 Dec 2023 | 7.89 | 7.94 | 7.20 | 7.28 | 7.26 | 1,102,600 |
| 14 Dec 2023 | 8.24 | 8.38 | 7.69 | 7.84 | 7.82 | 801,200 |
| 13 Dec 2023 | 8.06 | 8.28 | 7.79 | 8.26 | 8.24 | 1,032,100 |
| 12 Dec 2023 | 8.04 | 8.12 | 7.82 | 8.01 | 7.99 | 391,800 |
| 11 Dec 2023 | 7.81 | 8.20 | 7.75 | 8.05 | 8.03 | 937,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.