Carrols Restaurant Group, Inc. ( TAST) - Price History
Stock symbol TAST is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TAST (Carrols Restaurant Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.54 | $9.54 |
| July 2024 | $9.54 | $9.54 |
| June 2024 | $9.54 | $9.54 |
| May 2024 | $9.54 | $9.54 |
| April 2024 | $9.52 | $9.52 |
| March 2024 | $9.51 | $9.51 |
| February 2024 | $9.45 | $9.47 |
| January 2024 | $9.38 | $9.40 |
| December 2023 | $7.86 | $7.88 |
| November 2023 | $7.53 | $7.55 |
| October 2023 | $5.72 | $5.75 |
| September 2023 | $6.56 | $6.59 |
| August 2023 | $6.95 | $6.98 |
| July 2023 | $5.86 | $5.89 |
| June 2023 | $5.02 | $5.04 |
| May 2023 | $5.47 | $5.50 |
| April 2023 | $3.83 | $3.85 |
| March 2023 | $2.22 | $2.23 |
| February 2023 | $2.07 | $2.08 |
| January 2023 | $2.14 | $2.15 |
| December 2022 | $1.35 | $1.36 |
| November 2022 | $1.48 | $1.49 |
| October 2022 | $1.74 | $1.75 |
| September 2022 | $1.62 | $1.63 |
| August 2022 | $2.19 | $2.20 |
| July 2022 | $2.48 | $2.49 |
| June 2022 | $2.01 | $2.02 |
| May 2022 | $1.83 | $1.84 |
| April 2022 | $1.59 | $1.60 |
| March 2022 | $2.25 | $2.26 |
| February 2022 | $2.63 | $2.64 |
| January 2022 | $2.46 | $2.47 |
| December 2021 | $2.94 | $2.96 |
| November 2021 | $2.85 | $2.86 |
| October 2021 | $3.65 | $3.67 |
| September 2021 | $3.64 | $3.66 |
| August 2021 | $4.13 | $4.15 |
| July 2021 | $4.43 | $4.91 |
| June 2021 | $5.43 | $6.01 |
| May 2021 | $5.34 | $5.91 |
| April 2021 | $5.32 | $5.89 |
| March 2021 | $5.40 | $5.98 |
| February 2021 | $5.58 | $6.18 |
| January 2021 | $5.54 | $6.14 |
| December 2020 | $5.67 | $6.28 |
| November 2020 | $6.14 | $6.80 |
| October 2020 | $5.28 | $5.85 |
| September 2020 | $5.82 | $6.45 |
| August 2020 | $6.01 | $6.66 |
| July 2020 | $5.54 | $6.14 |
| June 2020 | $4.37 | $4.84 |
| May 2020 | $3.87 | $4.29 |
| April 2020 | $3.30 | $3.65 |
| March 2020 | $1.64 | $1.82 |
| February 2020 | $3.72 | $4.12 |
| January 2020 | $4.10 | $4.54 |
| December 2019 | $6.37 | $7.05 |
| November 2019 | $7.15 | $7.92 |
| October 2019 | $6.44 | $7.13 |
| September 2019 | $7.49 | $8.29 |
| August 2019 | $6.59 | $7.30 |
| July 2019 | $8.42 | $9.32 |
| June 2019 | $8.15 | $9.03 |
| May 2019 | $7.69 | $8.52 |
| April 2019 | $8.86 | $9.81 |
| March 2019 | $9 | $9.97 |
| February 2019 | $9.65 | $10.69 |
| January 2019 | $7.79 | $8.63 |
| December 2018 | $8.88 | $9.84 |
| November 2018 | $9.95 | $11.02 |
| October 2018 | $11.88 | $13.16 |
| September 2018 | $13.18 | $14.60 |
| August 2018 | $14.27 | $15.80 |
| July 2018 | $13.09 | $14.50 |
| June 2018 | $13.41 | $14.85 |
| May 2018 | $11.56 | $12.80 |
| April 2018 | $9.30 | $10.30 |
| March 2018 | $10.11 | $11.20 |
| February 2018 | $11.60 | $12.85 |
| January 2018 | $11.24 | $12.45 |
| December 2017 | $10.97 | $12.15 |
| November 2017 | $11.96 | $13.25 |
| October 2017 | $10.16 | $11.25 |
| September 2017 | $9.84 | $10.90 |
| August 2017 | $9.84 | $10.90 |
| July 2017 | $11.02 | $12.20 |
| June 2017 | $11.06 | $12.25 |
| May 2017 | $10.70 | $11.85 |
| April 2017 | $12.64 | $14 |
| March 2017 | $12.78 | $14.15 |
| February 2017 | $14.27 | $15.80 |
| January 2017 | $12.96 | $14.35 |
| December 2016 | $13.77 | $15.25 |
| November 2016 | $12.28 | $13.60 |
| October 2016 | $11.29 | $12.50 |
| September 2016 | $11.93 | $13.21 |
| August 2016 | $12.15 | $13.46 |
| July 2016 | $10.94 | $12.11 |
| June 2016 | $10.74 | $11.90 |
| May 2016 | $10.94 | $12.12 |
| April 2016 | $12.56 | $13.91 |
| March 2016 | $13.04 | $14.44 |
| February 2016 | $11.98 | $13.27 |
| January 2016 | $12.06 | $13.36 |
| December 2015 | $10.60 | $11.74 |
| November 2015 | $10.87 | $12.04 |
| October 2015 | $10.62 | $11.76 |
| September 2015 | $10.74 | $11.90 |
| August 2015 | $11.42 | $12.65 |
| July 2015 | $9.95 | $11.02 |
| June 2015 | $9.39 | $10.40 |
| May 2015 | $9.05 | $10.02 |
| April 2015 | $8.16 | $9.04 |
| March 2015 | $7.49 | $8.29 |
| February 2015 | $7.09 | $7.85 |
| January 2015 | $7.19 | $7.96 |
| December 2014 | $6.89 | $7.63 |
| November 2014 | $6.78 | $7.51 |
| October 2014 | $6.96 | $7.71 |
| September 2014 | $6.42 | $7.11 |
| August 2014 | $6.58 | $7.29 |
| July 2014 | $6.78 | $7.51 |
| June 2014 | $6.43 | $7.12 |
| May 2014 | $6.35 | $7.03 |
| April 2014 | $6.06 | $6.71 |
| March 2014 | $6.47 | $7.17 |
| February 2014 | $6.41 | $7.10 |
| January 2014 | $5.50 | $6.09 |
| December 2013 | $5.97 | $6.61 |
| November 2013 | $6.05 | $6.70 |
| October 2013 | $5.24 | $5.80 |
| September 2013 | $5.50 | $6.09 |
| August 2013 | $5.44 | $6.02 |
| July 2013 | $5.93 | $6.57 |
| June 2013 | $5.83 | $6.46 |
| May 2013 | $5.15 | $5.70 |
| April 2013 | $4.29 | $4.75 |
| March 2013 | $4.69 | $5.19 |
| February 2013 | $4.80 | $5.32 |
| January 2013 | $5.66 | $6.27 |
| December 2012 | $5.40 | $5.98 |
| November 2012 | $5.86 | $6.49 |
| October 2012 | $5.80 | $6.42 |
| September 2012 | $5.20 | $5.76 |
| August 2012 | $5.13 | $5.68 |
| July 2012 | $4.88 | $5.41 |
| June 2012 | $5.36 | $5.94 |
| May 2012 | $5.51 | $6.10 |
| April 2012 | $3.59 | $3.98 |
| March 2012 | $3.63 | $4.02 |
| February 2012 | $2.83 | $3.14 |
| January 2012 | $2.70 | $2.98 |
| December 2011 | $2.76 | $3.05 |
| November 2011 | $2.50 | $2.77 |
| October 2011 | $2.23 | $2.46 |
| September 2011 | $2.12 | $2.35 |
| August 2011 | $2.20 | $2.44 |
| July 2011 | $2.34 | $2.59 |
| June 2011 | $2.49 | $2.76 |
| May 2011 | $2.23 | $2.47 |
| April 2011 | $2.33 | $2.58 |
| March 2011 | $2.21 | $2.45 |
| February 2011 | $1.89 | $2.09 |
| January 2011 | $1.67 | $1.85 |
| December 2010 | $1.77 | $1.96 |
| November 2010 | $1.69 | $1.87 |
| October 2010 | $1.61 | $1.78 |
| September 2010 | $1.26 | $1.40 |
| August 2010 | $1.04 | $1.16 |
| July 2010 | $1.23 | $1.37 |
| June 2010 | $1.09 | $1.21 |
| May 2010 | $1.49 | $1.66 |
| April 2010 | $1.78 | $1.98 |
| March 2010 | $1.62 | $1.80 |
| February 2010 | $1.51 | $1.68 |
| January 2010 | $1.50 | $1.66 |
| December 2009 | $1.68 | $1.87 |
| November 2009 | $1.58 | $1.75 |
| October 2009 | $1.55 | $1.71 |
| September 2009 | $1.80 | $2 |
| August 2009 | $1.81 | $2.01 |
| July 2009 | $1.61 | $1.79 |
| June 2009 | $1.59 | $1.76 |
| May 2009 | $1.79 | $1.98 |
| April 2009 | $1.41 | $1.56 |
| March 2009 | $0.84 | $0.93 |
| February 2009 | $0.66 | $0.73 |
| January 2009 | $0.77 | $0.85 |
| December 2008 | $0.64 | $0.71 |
| November 2008 | $0.47 | $0.52 |
| October 2008 | $0.48 | $0.54 |
| September 2008 | $0.72 | $0.79 |
| August 2008 | $1.36 | $1.50 |
| July 2008 | $1.37 | $1.52 |
| June 2008 | $1.24 | $1.37 |
| May 2008 | $1.65 | $1.83 |
| April 2008 | $1.92 | $2.12 |
| March 2008 | $2.13 | $2.36 |
| February 2008 | $1.97 | $2.18 |
| January 2008 | $1.89 | $2.10 |
| December 2007 | $2.28 | $2.53 |
| November 2007 | $2.54 | $2.82 |
| October 2007 | $2.66 | $2.94 |
| September 2007 | $2.67 | $2.96 |
| August 2007 | $2.61 | $2.89 |
| July 2007 | $2.84 | $3.14 |
| June 2007 | $3.63 | $4.02 |
| May 2007 | $3.77 | $4.17 |
| April 2007 | $3.58 | $3.96 |
| March 2007 | $3.46 | $3.83 |
| February 2007 | $3.17 | $3.51 |
| January 2007 | $3.44 | $3.81 |
| December 2006 | $3.38 | $3.74 |
TAST
Price: $9.54
52 week price:
Dividend Yield: 0.84%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 7.55%
Dividend Per Share: 0.04 USD
Earnings Per Share: 0.53 USD
P/E Ratio: 157
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 40300
Ebitda: 22.3 millionMarket Capitalization: 502.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 2