Carrols Restaurant Group (TAST) Stock Chart & Stock Price History → Major Elon Musk Crypto Leak Revealed (From Crypto 101 Media) (Ad) Free TAST Stock Alerts $9.51 +0.01 (+0.11%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Carrols Restaurant Group Stock Price Performance5 Day Performance+0.11%1 Month Performance+0.42%3 Month Performance+20.69%6 Month Performance+44.31%Year-To-Date Performance+20.69%1 Year Performance+324.55% Receive TAST Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Carrols Restaurant Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now TAST Stock Chart for Friday, March, 29, 2024 TAST Chart by TradingView Carrols Restaurant Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$9.50$9.51+0.11%$9.52$9.501.91 million shs$545.68 million03/27/2024$9.50$9.50$9.51$9.50498,012 shs$545.11 million03/26/2024$9.51$9.50-0.11%$9.51$9.501.31 million shs$545.11 million03/25/2024$9.50$9.51+0.11%$9.51$9.49821,034 shs$545.73 million03/22/2024$9.50$9.50$9.51$9.50647,462 shs$545.11 million03/21/2024$9.49$9.50+0.11%$9.51$9.501.17 million shs$545.11 million Get the Latest News and Ratings for TAST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carrols Restaurant Group and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$9.48$9.49+0.11%$9.50$9.49410,225 shs$544.58 million03/19/2024$9.49$9.48-0.11%$9.50$9.48512,655 shs$543.96 million03/18/2024$9.48$9.49+0.11%$9.51$9.483.18 million shs$544.54 million03/15/2024$9.48$9.48$9.50$9.48810,944 shs$544.01 million03/14/2024$9.48$9.48$9.50$9.48340,822 shs$543.96 million03/13/2024$9.48$9.48$9.52$9.48490,358 shs$543.96 million03/12/2024$9.48$9.48$9.50$9.48477,931 shs$516.66 million03/11/2024$9.47$9.48+0.11%$9.50$9.42836,423 shs$516.62 million03/08/2024$9.49$9.47-0.21%$9.49$9.461.52 million shs$516.12 million03/07/2024$9.49$9.49$9.52$9.49226,800 shs$517.21 million03/06/2024$9.47$9.49+0.21%$9.50$9.47371,925 shs$517.17 million03/05/2024$9.46$9.47+0.11%$9.48$9.461.30 million shs$516.12 million03/04/2024$9.46$9.46$9.50$9.45483,852 shs$515.57 million03/01/2024$9.47$9.46-0.11%$9.53$9.46583,537 shs$516.08 million02/29/2024$9.46$9.47+0.11%$9.48$9.45794,226 shs$516.12 million02/28/2024$9.46$9.46$9.48$9.46181,198 shs$515.57 million02/27/2024$9.45$9.46+0.11%$9.48$9.46255,070 shs$515.57 million02/26/2024$9.44$9.45+0.11%$9.47$9.45288,810 shs$515.03 million02/23/2024$9.43$9.44+0.11%$9.45$9.44209,603 shs$514.48 million02/22/2024$9.44$9.43-0.11%$9.47$9.43316,508 shs$513.94 million02/21/2024$9.45$9.44-0.11%$9.47$9.44303,745 shs$514.44 million02/20/2024$9.44$9.45+0.11%$9.45$9.43203,215 shs$515.03 million02/19/2024$9.44$9.44$9.45$9.43252,700 shs$514.48 million02/16/2024$9.44$9.44$9.45$9.43252,784 shs$514.44 million02/15/2024$9.43$9.44+0.11%$9.45$9.42875,090 shs$514.48 million02/14/2024$9.42$9.43+0.11%$9.44$9.42411,323 shs$513.94 million02/13/2024$9.43$9.42-0.11%$9.44$9.421.38 million shs$513.39 million02/12/2024$9.43$9.43$9.45$9.43450,161 shs$513.94 million02/09/2024$9.41$9.43+0.21%$9.45$9.41679,074 shs$513.94 million02/08/2024$9.41$9.41$9.43$9.41339,952 shs$512.85 million02/07/2024$9.41$9.41$9.44$9.41515,016 shs$512.85 million02/06/2024$9.41$9.41$9.44$9.41464,668 shs$512.81 million02/05/2024$9.43$9.41-0.21%$9.44$9.41481,606 shs$512.85 million02/02/2024$9.42$9.43+0.11%$9.44$9.40348,665 shs$513.94 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now02/01/2024$9.40$9.42+0.21%$9.42$9.40689,794 shs$513.39 million01/31/2024$9.41$9.40-0.11%$9.43$9.40637,382 shs$512.30 million01/30/2024$9.40$9.41+0.11%$9.43$9.40694,977 shs$512.85 million01/29/2024$9.39$9.40+0.11%$9.43$9.39775,946 shs$512.30 million01/26/2024$9.39$9.39$9.41$9.39999,758 shs$511.76 million01/25/2024$9.39$9.39$9.42$9.391.44 million shs$511.76 million01/24/2024$9.40$9.39-0.11%$9.42$9.391.08 million shs$511.76 million01/23/2024$9.40$9.40$9.43$9.391.18 million shs$512.30 million01/22/2024$9.40$9.40$9.42$9.391.55 million shs$512.26 million01/19/2024$9.40$9.40$9.43$9.393.06 million shs$512.30 million01/18/2024$9.44$9.40-0.42%$9.49$9.395.12 million shs$512.30 million01/17/2024$9.47$9.44-0.32%$9.47$9.434.29 million shs$514.44 million01/16/2024$8.42$9.47+12.47%$9.54$9.408.90 million shs$516.12 million01/15/2024$8.42$8.42$8.53$8.36484,800 shs$458.89 million01/12/2024$8.36$8.42+0.72%$8.53$8.36484,423 shs$458.86 million01/11/2024$8.24$8.36+1.46%$8.37$8.02613,739 shs$455.62 million01/10/2024$7.98$8.24+3.26%$8.26$7.98540,029 shs$449.08 million01/09/2024$7.83$7.98+1.92%$8.10$7.63615,870 shs$434.91 million01/08/2024$8.21$7.83-4.63%$8.58$7.741.34 million shs$426.74 million01/05/2024$7.98$8.21+2.88%$8.25$7.881.43 million shs$447.45 million01/04/2024$7.40$7.98+7.84%$8.04$7.381.12 million shs$434.91 million01/03/2024$7.58$7.40-2.37%$7.60$7.36545,327 shs$403.30 million01/02/2024$7.88$7.58-3.81%$7.90$7.49833,419 shs$413.11 million01/01/2024$7.88$7.88$8.08$7.661.03 million shs$429.43 million12/29/2023$7.94$7.88-0.76%$8.08$7.661.02 million shs$429.46 million12/28/2023$7.80$7.94+1.79%$8.04$7.65877,217 shs$432.73 million Related Companies: RCI Hospitality Stock Chart Chuy's Stock Chart Biglari Stock Chart Despegar.com Stock Chart RealReal Stock Chart MYT Netherlands Parent B.V. Stock Chart Nathan's Famous Stock Chart BARK Stock Chart Full House Resorts Stock Chart Red Robin Gourmet Burgers Stock Chart Receive TAST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carrols Restaurant Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TAST) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders Alliance“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyOnly a fool would buy Nvidia today… Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carrols Restaurant Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.