Stock Quote

Del Taco Rest (NQ: TACO )

12.46 USD UNCHANGED
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, 2019 7.680 7.935 7.650 7.905 1,139,300 +0.23(+2.93%)
Dec 30, 2019 7.580 7.720 7.480 7.680 440,561 +0.11(+1.45%)
Dec 27, 2019 7.670 7.765 7.560 7.570 282,200 -0.07(-0.92%)
Dec 26, 2019 7.600 7.690 7.520 7.640 279,708 +0.04(+0.53%)
Dec 24, 2019 7.610 7.695 7.590 7.600 175,100 -0.01(-0.13%)
Dec 23, 2019 7.740 7.780 7.550 7.610 388,227 -0.12(-1.55%)
Dec 20, 2019 7.900 7.945 7.700 7.730 869,500 -0.16(-2.03%)
Dec 19, 2019 7.850 7.980 7.735 7.890 554,370 +0.04(+0.51%)
Dec 18, 2019 7.690 7.890 7.620 7.850 412,750 +0.17(+2.21%)
Dec 17, 2019 7.750 7.760 7.530 7.680 882,045 +0.02(+0.26%)
Dec 16, 2019 7.820 7.850 7.640 7.660 322,332 -0.15(-1.92%)
Dec 13, 2019 7.750 7.830 7.690 7.810 399,000 +0.08(+1.03%)
Dec 12, 2019 7.730 7.930 7.700 7.730 410,526 -0.02(-0.26%)
Dec 11, 2019 7.690 7.810 7.610 7.750 701,189 +0.31(+4.17%)
Dec 10, 2019 7.390 7.460 7.320 7.440 464,093 +0.06(+0.74%)
Dec 09, 2019 7.260 7.470 7.214 7.385 337,690 +0.11(+1.51%)
Dec 06, 2019 7.000 7.280 7.000 7.275 472,900 +0.29(+4.08%)
Dec 05, 2019 7.040 7.070 6.920 6.990 491,499 -0.04(-0.57%)
Dec 04, 2019 7.180 7.180 7.000 7.030 409,889 -0.11(-1.54%)
Dec 03, 2019 7.240 7.325 7.108 7.140 311,281 -0.13(-1.79%)
Dec 02, 2019 7.490 7.500 7.240 7.270 350,909 -0.22(-2.94%)
Nov 29, 2019 7.470 7.610 7.410 7.490 154,200 +0.01(+0.13%)
Nov 27, 2019 7.480 7.505 7.420 7.480 250,800 +0.04(+0.54%)
Nov 26, 2019 7.400 7.530 7.390 7.440 372,609 +0.05(+0.68%)
Nov 25, 2019 7.250 7.440 7.244 7.390 443,261 +0.12(+1.65%)
Nov 22, 2019 7.300 7.350 7.180 7.270 345,700 -0.03(-0.41%)
Nov 21, 2019 7.370 7.380 7.160 7.300 271,295 -0.05(-0.68%)
Nov 20, 2019 7.330 7.380 7.020 7.350 763,422 -0.05(-0.68%)
Nov 19, 2019 7.610 7.650 7.390 7.400 549,774 -0.22(-2.95%)
Nov 18, 2019 7.790 7.790 7.550 7.625 413,582 -0.17(-2.12%)
Nov 15, 2019 7.800 7.820 7.680 7.790 283,200 +0.03(+0.39%)
Nov 14, 2019 7.770 7.820 7.710 7.760 329,368 -0.01(-0.13%)
Nov 13, 2019 7.890 7.890 7.720 7.770 320,018 -0.14(-1.77%)
Nov 12, 2019 7.770 7.930 7.750 7.910 587,683 +0.17(+2.20%)
Nov 11, 2019 7.710 7.790 7.690 7.740 280,915 -0.02(-0.26%)
Nov 08, 2019 7.790 7.880 7.730 7.760 274,600 -0.03(-0.39%)
Nov 07, 2019 7.900 7.920 7.740 7.790 375,190 -0.09(-1.14%)
Nov 06, 2019 7.750 7.970 7.730 7.880 682,353 +0.17(+2.20%)
Nov 05, 2019 7.680 7.840 7.660 7.710 814,965 +0.01(+0.13%)
Nov 04, 2019 7.680 7.770 7.620 7.700 559,053 +0.03(+0.39%)
Nov 01, 2019 7.720 7.780 7.600 7.670 418,500 +0.04(+0.46%)
Oct 31, 2019 7.790 7.800 7.535 7.635 538,415 -0.12(-1.48%)
Oct 30, 2019 7.590 7.820 7.420 7.750 1,071,743 +0.13(+1.71%)
Oct 29, 2019 7.730 7.745 7.520 7.620 619,873 -0.12(-1.55%)
Oct 28, 2019 7.950 7.990 7.700 7.740 701,305 -0.18(-2.27%)
Oct 25, 2019 8.130 8.190 7.885 7.920 619,700 -0.21(-2.58%)
Oct 24, 2019 8.090 8.200 7.960 8.130 757,944 -0.04(-0.49%)
Oct 23, 2019 7.960 8.360 7.850 8.170 1,198,020 +0.16(+2.00%)
Oct 22, 2019 8.780 9.120 7.955 8.010 3,880,646 -1.67(-17.25%)
Oct 21, 2019 9.450 9.680 9.250 9.680 946,720 +0.28(+2.98%)
Oct 18, 2019 9.460 9.590 9.290 9.400 546,700 -0.13(-1.36%)
Oct 17, 2019 9.440 9.570 9.380 9.530 375,413 +0.09(+0.95%)
Oct 16, 2019 9.490 9.520 9.300 9.440 491,274 +0.04(+0.43%)
Oct 15, 2019 9.450 9.530 9.320 9.400 311,927 -0.07(-0.79%)
Oct 14, 2019 9.560 9.590 9.300 9.475 343,441 -0.12(-1.20%)
Oct 11, 2019 9.690 9.800 9.550 9.590 254,600 -0.01(-0.05%)
Oct 10, 2019 9.560 9.710 9.435 9.595 225,933 +0.06(+0.58%)
Oct 09, 2019 9.760 9.780 9.513 9.540 306,160 -0.19(-1.95%)
Oct 08, 2019 9.640 9.820 9.610 9.730 166,246 -0.01(-0.10%)
Oct 07, 2019 9.800 9.950 9.655 9.740 290,808 -0.12(-1.27%)
Oct 04, 2019 9.920 9.920 9.715 9.865 166,400 -0.02(-0.20%)
Oct 03, 2019 9.820 9.910 9.600 9.885 477,102 +0.04(+0.46%)
Oct 02, 2019 10.04 10.11 9.670 9.840 516,255 -0.26(-2.57%)
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.