Stock Quote

Del Taco Rest (NQ: TACO )

12.46 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.03 10.09 9.800 9.990 275,300 -0.03(-0.30%)
Dec 28, 2018 10.04 10.12 9.930 10.02 244,700 +0.02(+0.20%)
Dec 27, 2018 9.980 10.02 9.770 10.00 242,388 -0.11(-1.09%)
Dec 26, 2018 9.790 10.14 9.775 10.11 230,803 +0.35(+3.59%)
Dec 24, 2018 9.620 9.860 9.570 9.760 180,300 +0.10(+1.04%)
Dec 21, 2018 9.740 9.810 9.600 9.660 440,900 -0.07(-0.72%)
Dec 20, 2018 9.790 9.900 9.620 9.730 230,978 -0.14(-1.42%)
Dec 19, 2018 9.890 10.10 9.770 9.870 206,202 -0.02(-0.20%)
Dec 18, 2018 9.970 10.01 9.800 9.890 232,956 +0.00(+0.00%)
Dec 17, 2018 10.07 10.38 9.830 9.890 333,361 -0.18(-1.79%)
Dec 14, 2018 10.09 10.21 10.02 10.07 207,900 -0.11(-1.08%)
Dec 13, 2018 10.38 10.42 10.08 10.18 251,362 -0.13(-1.26%)
Dec 12, 2018 10.42 10.46 10.22 10.31 204,787 -0.08(-0.77%)
Dec 11, 2018 10.64 10.64 10.26 10.39 152,196 -0.13(-1.24%)
Dec 10, 2018 10.65 10.67 10.40 10.52 121,542 -0.09(-0.85%)
Dec 07, 2018 10.81 10.88 10.51 10.61 165,500 -0.20(-1.85%)
Dec 06, 2018 10.42 10.87 10.11 10.81 410,705 +0.29(+2.76%)
Dec 04, 2018 10.67 10.91 10.41 10.52 249,500 -0.18(-1.68%)
Dec 03, 2018 10.98 11.13 10.61 10.70 414,750 -0.01(-0.09%)
Nov 30, 2018 10.76 10.95 10.67 10.71 259,100 -0.05(-0.46%)
Nov 29, 2018 10.79 10.91 10.61 10.76 244,611 -0.08(-0.74%)
Nov 28, 2018 10.64 10.85 10.38 10.84 300,462 +0.26(+2.46%)
Nov 27, 2018 10.59 10.74 10.52 10.58 248,059 -0.08(-0.75%)
Nov 26, 2018 10.86 11.03 10.59 10.66 228,880 -0.07(-0.65%)
Nov 23, 2018 10.74 10.90 10.68 10.73 139,600 -0.04(-0.37%)
Nov 21, 2018 10.77 10.77 10.77 0 +0.07(+0.65%)
Nov 20, 2018 10.86 11.09 10.66 10.70 326,693 -0.32(-2.90%)
Nov 19, 2018 11.27 11.52 10.99 11.02 241,173 -0.29(-2.56%)
Nov 16, 2018 11.15 11.51 11.05 11.31 403,600 +0.10(+0.89%)
Nov 15, 2018 10.81 11.23 10.76 11.21 369,683 +0.41(+3.80%)
Nov 14, 2018 11.28 11.32 10.65 10.80 1,189,023 -0.43(-3.83%)
Nov 13, 2018 11.28 11.40 11.02 11.23 604,829 -0.02(-0.18%)
Nov 12, 2018 11.79 11.79 11.20 11.25 1,029,860 -0.50(-4.26%)
Nov 09, 2018 11.57 11.77 11.35 11.75 584,300 +0.19(+1.64%)
Nov 08, 2018 11.59 11.62 11.38 11.56 286,788 -0.06(-0.52%)
Nov 07, 2018 11.85 11.85 11.48 11.62 330,537 -0.25(-2.11%)
Nov 06, 2018 11.54 11.98 11.34 11.87 1,826,192 +0.36(+3.13%)
Nov 05, 2018 11.39 11.58 11.33 11.51 391,490 +0.02(+0.17%)
Nov 02, 2018 11.15 11.50 10.91 11.49 1,088,100 +0.29(+2.59%)
Nov 01, 2018 10.88 11.43 10.88 11.20 931,436 +0.30(+2.75%)
Oct 31, 2018 10.96 11.04 10.59 10.90 1,136,006 -0.01(-0.09%)
Oct 30, 2018 10.71 10.91 10.59 10.91 654,209 +0.20(+1.87%)
Oct 29, 2018 10.81 11.07 10.55 10.71 519,501 -0.06(-0.56%)
Oct 26, 2018 10.91 10.93 10.57 10.77 473,100 -0.24(-2.18%)
Oct 25, 2018 10.99 11.40 10.90 11.01 1,545,785 +0.01(+0.09%)
Oct 24, 2018 10.72 11.01 10.56 11.00 1,193,524 +0.34(+3.19%)
Oct 23, 2018 10.37 10.76 10.27 10.66 476,334 +0.23(+2.21%)
Oct 22, 2018 10.44 10.55 10.37 10.43 268,499 -0.01(-0.10%)
Oct 19, 2018 10.18 10.62 10.18 10.44 565,300 +0.26(+2.55%)
Oct 18, 2018 10.08 10.40 9.930 10.18 646,431 +0.05(+0.49%)
Oct 17, 2018 9.510 10.22 9.455 10.13 3,211,246 -0.80(-7.32%)
Oct 16, 2018 11.13 11.47 10.86 10.93 828,786 -0.18(-1.62%)
Oct 15, 2018 11.11 11.34 10.83 11.11 496,821 +0.00(+0.00%)
Oct 12, 2018 11.19 11.29 10.68 11.11 489,800 +0.09(+0.82%)
Oct 11, 2018 11.06 11.16 10.88 11.02 236,656 -0.05(-0.45%)
Oct 10, 2018 11.52 11.64 11.04 11.07 307,726 -0.44(-3.82%)
Oct 09, 2018 11.38 11.66 11.38 11.51 203,814 +0.14(+1.23%)
Oct 08, 2018 11.37 11.44 11.19 11.37 141,542 +0.00(+0.00%)
Oct 05, 2018 11.55 11.63 11.17 11.37 186,700 -0.16(-1.39%)
Oct 04, 2018 11.45 11.59 11.33 11.53 186,045 +0.12(+1.05%)
Oct 03, 2018 11.41 11.60 11.33 11.41 180,643 +0.06(+0.53%)
Oct 02, 2018 11.80 11.80 11.31 11.35 218,460 -0.47(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.