TACO

Del Taco Restaurants, Inc. Common Stock Historical Stock Prices

$14.85
*  
0.08
0.54%
Get TACO Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TACO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    TACO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.84 14.91 14.67 14.85 257,681
12/06/2016 14.84 14.91 14.67 14.85 257,681
12/05/2016 14.61 14.87 14.57 14.77 235,868
12/02/2016 14.52 14.75 14.4208 14.53 227,987
12/01/2016 14.52 14.84 14.4 14.63 486,780
11/30/2016 14.73 14.77 14.505 14.52 396,941
11/29/2016 14.91 15.15 14.65 14.77 421,496
11/28/2016 15.04 15.25 14.75 14.92 291,057
11/25/2016 15 15.19 14.62 15.1 109,225
11/23/2016 14.8 15.26 14.75 15.06 348,687
11/22/2016 14.48 14.94 14.43 14.76 723,731
11/21/2016 14.34 14.46 14.22 14.41 209,813
11/18/2016 14.05 14.275 13.95 14.25 218,147
11/17/2016 13.95 14.12 13.88 14 293,710
11/16/2016 14 14.12 13.91 13.99 231,757
11/15/2016 14.15 14.25 13.89 14 282,913
11/14/2016 14.3 14.47 14.14 14.17 345,922
11/11/2016 14.25 14.4299 14.23 14.25 322,669
11/10/2016 13.99 14.46 13.95 14.29 812,887
11/09/2016 13.5 13.9 13.47 13.88 322,128
11/08/2016 13.55 13.755 13.421 13.71 286,283
11/07/2016 13.5 13.7523 13.45 13.56 328,948
11/04/2016 13.19 13.5 12.92 13.36 316,686
11/03/2016 13.12 13.28 13.1 13.19 415,008
11/02/2016 13.15 13.16 12.87 13.09 1,164,059
11/01/2016 13.38 13.43 13.1 13.11 428,360
10/31/2016 13.49 13.73 13.32 13.41 600,196
10/28/2016 13.63 13.85 13.52 13.55 262,409
10/27/2016 13.43 13.64 13.3 13.59 403,502
10/26/2016 13.58 13.955 13.4 13.42 626,049
10/25/2016 13.93 13.95 13.58 13.65 452,841
10/24/2016 13.98 14.04 13.68 13.99 512,024
10/21/2016 13.88 14.1 13.86 14 713,811
10/20/2016 13.89 14.02 13.6692 13.96 864,912
10/19/2016 13.84 14.0764 13.59 13.91 1,262,866
10/18/2016 13.69 14.25 13.46 13.74 4,503,142
10/17/2016 12.2 12.65 12.0656 12.63 1,185,632
10/14/2016 12.13 12.3718 11.96 12.12 829,310
10/13/2016 11.99 12.52 11.99 12.12 341,773
10/12/2016 11.95 12.115 11.81 12.09 504,763
10/11/2016 12.05 12.2 11.88 12 481,309
10/10/2016 11.82 12.19 11.82 12.04 435,725
10/07/2016 11.76 11.82 11.71 11.75 175,894
10/06/2016 11.83 11.83 11.74 11.77 104,120
10/05/2016 12 12.14 11.89 11.91 377,261
10/04/2016 12.01 12.17 11.93 11.97 215,045
10/03/2016 11.85 12.14 11.84 11.93 170,434
09/30/2016 11.73 11.98 11.69 11.92 311,618
09/29/2016 11.79 11.95 11.64 11.72 281,182
09/28/2016 11.69 11.86 11.5327 11.79 304,425
09/27/2016 11.68 11.76 11.61 11.73 253,782
09/26/2016 11.91 11.95 11.675 11.71 257,700
09/23/2016 11.77 12 11.7 11.94 221,292
09/22/2016 11.75 11.8 11.53 11.78 215,918
09/21/2016 11.14 11.71 11.14 11.66 444,708
09/20/2016 11.13 11.22 10.99 11.15 369,317
09/19/2016 11.23 11.36 10.95 11.05 484,370
09/16/2016 11.27 11.34 11.085 11.15 514,956
09/15/2016 10.98 11.325 10.92 11.27 318,297
09/14/2016 11.04 11.15 10.97 11 235,613
09/13/2016 11.19 11.19 10.99 11.02 227,256
09/12/2016 10.87 11.27 10.75 11.2 286,843
09/09/2016 11.3 11.43 10.97 10.97 229,503
09/08/2016 11.58 11.61 11.18 11.33 204,417
09/07/2016 11.2 11.59 11.14 11.56 428,748
09/06/2016 11.28 11.38 11.16 11.19 192,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?