$TAST: Carrols Restaurant Group, Inc. - Common Stock
2024-02-27 TAST 2024-02-27 07:01:24 9.50 8.60 0.00% TAST 2024-02-27 08:01:45 9.50 9.40 0.00% TAST 2024-02-27 09:01:31 9.50 9.45 0.00% TAST 2024-02-27 11:01:41 9.45 9.45 0.00% TAST 2024-02-27 17:01:38 9.50 9.45 0.00% TAST 2024-02-27 18:01:28 9.50 9.40 0.00% TAST 2024-02-27 21:05:10 0.00 0.00 0.00% 2024-02-28 TAST 2024-02-28 06:01:27 10.30 9.45 0.00% TAST 2024-02-28 07:01:21 10.30 9.40 0.00% TAST 2024-02-28 09:01:42 10.30 9.45 0.00% TAST 2024-02-28 10:01:38 9.55 9.45 0.00% TAST 2024-02-28 11:01:29 9.45 9.45 0.00% TAST 2024-02-28 18:01:35 9.50 9.40 0.00% TAST 2024-02-28 21:08:48 0.00 0.00 0.00% 2024-02-29 TAST 2024-02-29 06:01:34 10.30 8.60 0.00% TAST 2024-02-29 09:01:24 9.50 8.60 0.00% TAST 2024-02-29 10:01:49 12.15 9.30 0.00% TAST 2024-02-29 11:01:26 9.45 9.45 0.00% TAST 2024-02-29 17:01:24 9.50 9.40 0.00% TAST 2024-02-29 18:01:38 9.55 9.40 0.00% TAST 2024-02-29 21:10:17 0.00 0.00 0.00% 2024-03-01 TAST 2024-03-01 06:01:39 10.30 8.60 0.00% TAST 2024-03-01 07:01:26 9.45 8.60 0.00% TAST 2024-03-01 08:01:35 9.45 9.45 0.00% TAST 2024-03-01 09:01:45 9.45 8.65 0.00% TAST 2024-03-01 10:01:43 9.45 9.45 0.00% TAST 2024-03-01 11:01:30 9.50 9.45 0.00% TAST 2024-03-01 12:01:36 9.50 9.50 0.53% TAST 2024-03-01 13:01:22 9.55 9.50 1.06% TAST 2024-03-01 14:01:44 9.50 9.50 0.53% TAST 2024-03-01 16:01:38 9.50 9.45 0.53% TAST 2024-03-01 17:01:20 9.55 9.45 0.00% 2024-03-04 TAST 2024-03-04 00:10:08 0.00 0.00 1.06% TAST 2024-03-04 06:01:55 15.15 8.60 1.06% TAST 2024-03-04 07:01:30 15.10 8.60 1.06% TAST 2024-03-04 08:01:38 10.35 9.40 1.06% TAST 2024-03-04 10:01:39 9.50 9.45 1.06% TAST 2024-03-04 11:01:30 9.45 9.45 0.00% TAST 2024-03-04 17:01:22 9.50 9.45 0.00% TAST 2024-03-04 19:01:04 9.50 9.40 0.00% TAST 2024-03-04 21:08:40 0.00 0.00 0.53% 2024-03-05 TAST 2024-03-05 06:01:40 15.15 8.60 0.53% TAST 2024-03-05 08:01:29 9.80 9.40 0.53% TAST 2024-03-05 09:01:20 9.80 9.45 0.53% TAST 2024-03-05 10:01:46 9.55 9.45 0.53% TAST 2024-03-05 11:01:25 9.50 9.45 0.53% TAST 2024-03-05 13:01:29 9.50 9.45 0.00% TAST 2024-03-05 14:01:46 9.50 9.45 0.53% TAST 2024-03-05 21:06:52 0.00 0.00 0.53% 2024-03-06 TAST 2024-03-06 06:01:56 15.15 8.60 0.53% TAST 2024-03-06 07:01:30 15.15 9.40 0.53% TAST 2024-03-06 08:01:59 10.35 9.40 0.53% TAST 2024-03-06 09:01:16 10.30 9.45 0.53% TAST 2024-03-06 10:01:29 9.50 9.45 0.53% TAST 2024-03-06 16:01:42 9.50 9.50 0.53% TAST 2024-03-06 18:01:36 9.55 9.50 0.53% TAST 2024-03-06 21:09:39 9.55 9.50 1.06% 2024-03-07 TAST 2024-03-07 06:01:53 15.20 8.60 1.06% TAST 2024-03-07 08:01:38 10.35 9.40 1.06% TAST 2024-03-07 09:01:27 9.55 9.45 1.06% TAST 2024-03-07 11:01:31 9.50 9.50 0.00% TAST 2024-03-07 17:01:21 9.55 9.50 0.00% TAST 2024-03-07 18:01:42 9.55 9.45 0.00% TAST 2024-03-07 21:07:44 0.00 0.00 0.00% 2024-03-08 TAST 2024-03-08 06:01:44 15.15 8.60 0.00% TAST 2024-03-08 08:01:23 10.35 8.60 0.00% TAST 2024-03-08 09:01:16 10.35 9.45 0.00% TAST 2024-03-08 10:01:42 9.55 9.45 0.00% TAST 2024-03-08 11:01:25 9.50 9.50 0.53% TAST 2024-03-08 14:01:46 9.50 9.45 0.00% TAST 2024-03-08 15:01:18 9.50 9.45 0.53% TAST 2024-03-08 17:01:25 9.50 9.50 0.00% TAST 2024-03-08 17:07:23 10-K Sec report https://www.sec.gov/Archives/edgar/data/809248/000080924824000048/0000809248-24-000048-index.htm 10-K - CARROLS RESTAURANT GROUP, INC. (0000809248) (Filer) TAST 2024-03-08 18:01:28 9.55 8.70 -1.06% TAST 2024-03-08 19:01:22 9.55 9.25 -1.58% TAST 2024-03-08 21:06:45 0.00 0.00 -1.58% TAST 2024-03-08 22:06:36 9.55 9.25 -1.58% 2024-03-11 TAST 2024-03-11 00:13:04 0.00 0.00 -1.58% TAST 2024-03-11 04:01:28 0.00 9.45 -1.58% TAST 2024-03-11 05:01:15 11.95 9.45 -1.58% TAST 2024-03-11 07:01:35 10.25 8.45 -1.58% TAST 2024-03-11 08:01:29 10.25 9.40 -1.58% TAST 2024-03-11 09:01:21 9.60 9.40 -1.58% TAST 2024-03-11 10:02:04 9.50 9.45 0.53% TAST 2024-03-11 11:01:28 9.50 9.50 0.53% TAST 2024-03-11 16:01:40 9.50 9.45 0.53% TAST 2024-03-11 18:01:34 9.50 9.00 0.53% TAST 2024-03-11 19:01:25 9.50 8.65 0.53% TAST 2024-03-11 20:01:29 0.00 0.00 0.53% 2024-03-12 TAST 2024-03-12 05:01:21 15.15 7.95 0.53% TAST 2024-03-12 07:01:28 10.30 8.65 0.53% TAST 2024-03-12 08:01:44 9.50 8.65 0.53% TAST 2024-03-12 09:01:25 9.50 9.45 -0.53% TAST 2024-03-12 10:01:46 9.50 9.50 0.00% TAST 2024-03-12 20:01:40 0.00 0.00 0.00% 2024-03-13 TAST 2024-03-13 05:01:23 15.15 8.00 0.00% TAST 2024-03-13 07:01:22 9.75 8.00 0.00% TAST 2024-03-13 08:01:48 9.75 9.45 0.00% TAST 2024-03-13 10:01:47 9.50 9.50 0.00% TAST 2024-03-13 16:01:33 9.75 9.50 0.00% TAST 2024-03-13 17:01:13 9.65 9.25 1.05% TAST 2024-03-13 20:01:37 0.00 0.00 1.05% 2024-03-14 TAST 2024-03-14 05:01:27 15.15 7.95 1.05% TAST 2024-03-14 07:01:29 10.85 8.60 1.05% TAST 2024-03-14 08:01:36 9.85 8.60 1.05% TAST 2024-03-14 09:01:24 9.85 9.45 1.05% TAST 2024-03-14 10:01:42 9.50 9.50 0.00% TAST 2024-03-14 16:01:45 9.50 9.45 0.00% TAST 2024-03-14 17:01:27 9.60 9.25 0.00% TAST 2024-03-14 20:01:39 0.00 0.00 0.00% 2024-03-15 TAST 2024-03-15 05:01:29 15.15 8.60 0.00% TAST 2024-03-15 06:01:37 9.85 8.60 0.00% TAST 2024-03-15 08:01:39 9.85 9.40 0.00% TAST 2024-03-15 09:01:25 9.85 9.45 0.00% TAST 2024-03-15 10:01:38 9.50 9.50 0.00% TAST 2024-03-15 16:01:47 9.55 9.45 0.00% TAST 2024-03-15 16:34:39 8-K Sec report https://www.sec.gov/Archives/edgar/data/809248/000080924824000051/0000809248-24-000051-index.htm 8-K - CARROLS RESTAURANT GROUP, INC. (0000809248) (Filer) TAST 2024-03-15 19:01:23 9.55 9.30 -0.53% TAST 2024-03-15 20:01:30 0.00 0.00 -0.53% 2024-03-18 TAST 2024-03-18 05:01:25 15.15 8.60 -0.53% TAST 2024-03-18 08:01:50 0.00 0.00 -0.53% TAST 2024-03-18 09:01:23 12.20 6.75 -0.53% TAST 2024-03-18 10:02:22 9.50 9.50 0.00% TAST 2024-03-18 16:01:46 9.55 9.50 0.00% TAST 2024-03-18 17:01:19 9.70 9.30 0.00% TAST 2024-03-18 20:01:35 0.00 0.00 0.00% 2024-03-19 TAST 2024-03-19 05:01:12 15.20 8.65 0.00% TAST 2024-03-19 06:01:53 9.85 8.65 0.00% TAST 2024-03-19 09:01:23 9.85 9.45 0.00% TAST 2024-03-19 10:01:33 9.50 9.50 0.00% TAST 2024-03-19 16:01:56 9.75 9.50 0.00% TAST 2024-03-19 17:01:16 9.85 9.50 0.00% TAST 2024-03-19 18:01:32 9.85 9.40 0.00% TAST 2024-03-19 20:01:43 0.00 0.00 0.00% 2024-03-20 TAST 2024-03-20 05:01:43 15.15 8.65 0.00% TAST 2024-03-20 07:01:03 10.30 8.65 0.00% TAST 2024-03-20 09:01:26 9.85 9.50 0.00% TAST 2024-03-20 10:01:51 9.50 9.50 0.00% TAST 2024-03-20 16:01:48 9.75 9.50 0.00% TAST 2024-03-20 17:01:12 9.75 9.40 0.00% TAST 2024-03-20 20:01:36 0.00 0.00 0.00% 2024-03-21 TAST 2024-03-21 05:01:39 15.20 8.60 0.00% TAST 2024-03-21 07:01:26 10.85 8.60 0.00% TAST 2024-03-21 08:01:43 10.85 9.45 0.00% TAST 2024-03-21 09:01:16 10.30 9.45 0.00% TAST 2024-03-21 10:01:47 9.50 9.50 0.00% TAST 2024-03-21 16:01:35 9.55 9.45 0.00% TAST 2024-03-21 17:01:19 9.85 9.40 0.00% TAST 2024-03-21 20:01:42 0.00 0.00 0.00% 2024-03-22 TAST 2024-03-22 05:01:11 15.20 8.00 0.00% TAST 2024-03-22 07:01:18 10.85 8.65 0.00% TAST 2024-03-22 08:01:46 10.85 9.45 0.00% TAST 2024-03-22 09:01:25 9.50 9.45 0.00% TAST 2024-03-22 10:01:55 9.50 9.50 0.00% TAST 2024-03-22 16:01:43 9.50 9.45 0.00% TAST 2024-03-22 18:01:22 9.50 9.40 0.00% TAST 2024-03-22 20:01:44 0.00 0.00 0.00% 2024-03-25 TAST 2024-03-25 05:01:37 15.20 8.65 0.00% TAST 2024-03-25 07:01:40 10.85 8.65 0.00% TAST 2024-03-25 09:01:18 10.30 8.65 0.00% TAST 2024-03-25 10:01:56 9.50 9.50 0.00% TAST 2024-03-25 20:01:45 0.00 0.00 0.00% 2024-03-26 TAST 2024-03-26 05:01:12 11.95 8.25 0.00% TAST 2024-03-26 07:01:17 10.30 8.60 0.00% TAST 2024-03-26 08:01:58 9.80 8.65 0.00% TAST 2024-03-26 09:01:16 9.80 9.50 0.00% TAST 2024-03-26 10:01:40 9.50 9.50 0.00% TAST 2024-03-26 16:01:40 9.55 9.50 0.00% TAST 2024-03-26 18:01:11 9.55 9.45 0.00% TAST 2024-03-26 20:01:32 0.00 0.00 0.00% 2024-03-27 TAST 2024-03-27 05:01:15 12.00 8.20 0.00% TAST 2024-03-27 06:01:35 11.95 8.25 0.00% TAST 2024-03-27 07:01:24 10.30 8.70 0.00% TAST 2024-03-27 08:01:40 9.80 9.40 0.00% TAST 2024-03-27 09:01:25 9.65 9.35 0.00% TAST 2024-03-27 10:01:39 9.50 9.50 0.00% TAST 2024-03-27 16:01:12 9.60 9.50 0.00% TAST 2024-03-27 17:01:01 9.60 9.40 0.00% TAST 2024-03-27 19:01:31 9.60 9.50 0.00% TAST 2024-03-27 20:01:37 0.00 0.00 0.00% TAST 2024-03-27 20:46:31 Carrols: No Meat Left On This Bone, Sell 2024-03-28 TAST 2024-03-28 05:01:21 11.95 8.70 0.00% TAST 2024-03-28 06:01:30 11.95 9.50 0.00%