TAST

Historical Stock Prices

$9.22
*  
0.10
1.1%
Get TAST Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading TAST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-2015

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.
04/24/2015 9.1 9.25 8.99 9.22 182,311
04/23/2015 8.9 9.16 8.84 9.12 142,350
04/22/2015 9.07 9.07 8.81 8.93 177,133
04/21/2015 9.32 9.4167 8.925 9.03 301,119
04/20/2015 9.28 9.32 9.15 9.22 335,065
04/17/2015 9.07 9.22 9.07 9.13 312,267
04/16/2015 8.62 9.25 8.62 9.14 844,952
04/15/2015 8.52 9.416 8.47 8.58 883,606
04/14/2015 8.2 8.42 8.125 8.29 270,310
04/13/2015 8.34 8.41 8.17 8.17 191,795
04/10/2015 8.29 8.43 8.23 8.38 222,219
04/09/2015 8.4 8.44 8.2 8.23 125,426
04/08/2015 8.28 8.46 8.24 8.34 152,423
04/07/2015 8.22 8.45 8.15 8.3 140,429
04/06/2015 8.23 8.43 8.19 8.2 140,843
04/02/2015 8.44 8.44 8.24 8.27 195,739
04/01/2015 8.22 8.48 8.2 8.43 223,140
03/31/2015 8.32 8.35 8.16 8.29 353,988
03/30/2015 8.41 8.47 8.21 8.37 214,159
03/27/2015 8.27 8.41 8.25 8.4 207,543
03/26/2015 8.24 8.36 8.18 8.25 146,860
03/25/2015 8.24 8.39 8.21 8.25 172,408
03/24/2015 8.17 8.37 8.125 8.26 295,470
03/23/2015 8.07 8.27 7.995 8.19 181,644
03/20/2015 7.95 8.06 7.82 8.05 647,640
03/19/2015 7.86 7.94 7.795 7.89 73,858
03/18/2015 7.7 7.88 7.58 7.86 133,052
03/17/2015 7.98 8.08 7.73 7.73 160,800
03/16/2015 7.98 8.33 7.94 8 285,835
03/13/2015 7.91 7.95 7.76 7.92 472,726
03/12/2015 7.81 7.95 7.73 7.9 117,246
03/11/2015 7.73 7.79 7.6 7.73 121,898
03/10/2015 7.76 7.84 7.6645 7.7 115,211
03/09/2015 7.69 7.84 7.57 7.76 166,512
03/06/2015 7.81 7.94 7.66 7.68 131,558
03/05/2015 7.9 8.08 7.78 7.89 197,201
03/04/2015 7.84 7.94 7.79 7.86 176,403
03/03/2015 7.91 7.98 7.84 7.89 287,297
03/02/2015 7.89 7.998 7.85 7.92 413,929
02/27/2015 7.81 8.01 7.72 7.85 308,794
02/26/2015 8.4 8.45 7.58 7.82 900,028
02/25/2015 8.43 8.61 8.4 8.46 121,951
02/24/2015 8.57 8.61 8.27 8.46 119,795
02/23/2015 8.87 8.87 8.38 8.59 201,384
02/20/2015 8.38 8.85 8.3 8.8 286,700
02/19/2015 8.13 8.46 8.01 8.35 153,595
02/18/2015 7.95 8.19 7.94 8.15 97,513
02/17/2015 7.97 8.05 7.88 7.92 84,817
02/13/2015 7.94 7.97 7.7425 7.93 102,648
02/12/2015 7.98 7.98 7.82 7.9 99,906
02/11/2015 8.04 8.1 7.88 7.89 70,589
02/10/2015 8.01 8.11 7.92 8.04 60,676
02/09/2015 8.03 8.12 7.88 7.94 73,117
02/06/2015 8.23 8.32 8.09 8.12 100,767
02/05/2015 8.12 8.31 8.05 8.21 117,212
02/04/2015 8.14 8.25 8.01 8.17 106,650
02/03/2015 8.12 8.24 7.99 8.2 99,303
02/02/2015 8.11 8.11 7.73 8.09 166,572
01/30/2015 8.33 8.53 7.94 7.96 159,975
01/29/2015 8.04 8.45 7.995 8.43 136,256
01/28/2015 8.17 8.25 7.98 8 157,870
01/27/2015 7.91 8.18 7.86 8.11 82,368
01/26/2015 7.88 8.095 7.86 8 83,400
01/23/2015 8.09 8.13 7.9 7.98 74,792
01/22/2015 7.79 8.13 7.65 8.06 129,541
01/21/2015 7.84 7.96 7.678 7.72 108,712
01/20/2015 8.14 8.22 7.753 7.83 241,014
01/16/2015 8.1 8.19 7.87 8.11 204,687
01/15/2015 8.31 8.39 8.04 8.14 243,561
01/14/2015 8.12 8.46 8 8.32 242,185
01/13/2015 8.11 8.29 8 8.16 250,959
01/12/2015 8.02 8.179 7.91 8.04 156,393
01/09/2015 7.94 8.4284 7.89 7.99 256,831
01/08/2015 7.68 8 7.52 7.97 439,440
01/07/2015 7.22 7.51 7.16 7.49 179,675
01/06/2015 7.47 7.51 7.15 7.2 93,511
01/05/2015 7.52 7.67 7.43 7.47 119,927
01/02/2015 7.7 7.71 7.55 7.6 86,948
12/31/2014 7.69 7.78 7.6 7.63 121,344
12/30/2014 7.7 7.75 7.59 7.66 77,084
12/29/2014 7.65 7.8 7.6 7.71 91,374
12/26/2014 7.6 7.735 7.6 7.71 80,427
12/24/2014 7.6 7.66 7.58 7.62 44,302
12/23/2014 7.6 7.81 7.46 7.6 90,351
12/22/2014 7.6 7.65 7.52 7.6 60,609
12/19/2014 7.56 7.67 7.48 7.63 181,966
12/18/2014 7.59 7.63 7.33 7.585 143,616
12/17/2014 7.23 7.49 7.15 7.49 109,313
12/16/2014 7.09 7.34 7.01 7.23 153,553
12/15/2014 7.16 7.2 7.09 7.09 93,010
12/12/2014 7 7.26 7 7.12 131,247
12/11/2014 7.21 7.36 7.03 7.05 155,051
12/10/2014 7.27 7.38 7.13 7.15 103,238
12/09/2014 7.13 7.33 7.04 7.32 113,126
12/08/2014 7.4 7.43 7.16 7.21 108,362
12/05/2014 7.52 7.63 7.44 7.45 159,363
12/04/2014 7.68 7.68 7.33 7.53 135,787
12/03/2014 7.72 7.8 7.61 7.69 131,246
12/02/2014 7.6 7.9 7.55 7.75 161,856
12/01/2014 7.5 7.72 7.42 7.58 170,339
11/28/2014 7.6 7.72 7.48 7.51 92,135
11/26/2014 7.63 7.73 7.53 7.57 84,270
11/25/2014 7.6 7.69 7.55 7.68 248,173
11/24/2014 7.45 7.68 7.45 7.62 145,741
11/21/2014 7.78 7.78 7.47 7.48 90,455
11/20/2014 7.62 7.88 7.62 7.71 63,753
11/19/2014 7.76 7.84 7.58 7.69 145,763
11/18/2014 7.69 7.81 7.66 7.74 160,572
11/17/2014 7.77 7.82 7.57 7.67 94,738
11/14/2014 7.77 7.84 7.72 7.8 220,179
11/13/2014 7.8 7.88 7.69 7.75 248,235
11/12/2014 7.6 7.78 7.6 7.78 88,741
11/11/2014 7.53 7.68 7.47 7.66 178,331
11/10/2014 7.52 8.1199 7.45 7.55 99,905
11/07/2014 7.45 7.59 7.43 7.52 164,326
11/06/2014 7.5 7.71 7.41 7.48 174,534
11/05/2014 7.94 8.05 7.473 7.55 122,415
11/04/2014 7.78 7.9475 7.78 7.86 139,296
11/03/2014 7.74 7.93 7.7 7.79 151,310
10/31/2014 7.76 7.81 7.62 7.71 194,400
10/30/2014 7.81 7.86 7.65 7.7 101,362
10/29/2014 7.74 7.93 7.73 7.81 197,376
10/28/2014 7.51 7.74 7.51 7.74 138,410
10/27/2014 7.41 7.49 7.41 7.47 46,806
10/24/2014 7.37 7.48 7.3201 7.47 95,069
10/23/2014 7.42 7.5 7.27 7.34 109,558
10/22/2014 7.55 7.565 7.3 7.36 74,312
10/21/2014 7.52 7.61 7.37 7.52 114,949
10/20/2014 7.25 7.53 7.25 7.51 167,656
10/17/2014 7.36 7.49 7.23 7.26 280,882
10/16/2014 6.97 7.34 6.97 7.28 241,840
10/15/2014 7.06 7.15 6.95 7.05 352,813
10/14/2014 7.06 7.1484 7.05 7.12 313,522
10/13/2014 7 7.1 6.96 7 164,295
10/10/2014 7 7.11 6.95 6.97 152,169
10/09/2014 7.03 7.08 6.96 7.01 77,872
10/08/2014 7 7.09 6.95 7.05 139,173
10/07/2014 7.05 7.12 6.96 6.98 155,684
10/06/2014 7.19 7.19 6.98 7.05 236,921
10/03/2014 7.1 7.19 7.04 7.16 141,538
10/02/2014 7.01 7.14 6.94 7.03 121,089
10/01/2014 7.04 7.09 6.95 6.99 157,912
09/30/2014 7.19 7.28 7.08 7.11 179,471
09/29/2014 7.08 7.24 7.08 7.2 82,512
09/26/2014 7.12 7.24 7.03 7.14 75,537
09/25/2014 7.1 7.18 6.87 7.12 131,666
09/24/2014 7.01 7.12 6.99 7.09 72,700
09/23/2014 7.01 7.06 6.906 7 135,324
09/22/2014 7.31 7.32 6.9301 7.01 194,630
09/19/2014 7.06 7.36 7.06 7.35 282,268
09/18/2014 7.21 7.31 7.01 7.05 110,698
09/17/2014 7.33 7.38 7.11 7.2 91,192
09/16/2014 7.18 7.33 7.13 7.31 137,261
09/15/2014 6.93 7.27 6.9 7.21 135,940
09/12/2014 7.15 7.22 6.885 6.92 127,429
09/11/2014 7.04 7.19 7.04 7.18 85,224
09/10/2014 7.05 7.128 7 7.1 47,281
09/09/2014 7.24 7.24 7.04 7.06 96,994
09/08/2014 7.06 7.3 6.99 7.22 128,571
09/05/2014 7.09 7.17 7.03 7.05 55,688
09/04/2014 7.07 7.26 7.07 7.13 106,894
09/03/2014 7.34 7.34 7.04 7.08 100,090
09/02/2014 7.32 7.44 7.183 7.325 117,533
08/29/2014 7.28 7.43 7.18 7.29 149,333
08/28/2014 7.16 7.32 6.901 7.24 159,986
08/27/2014 7.5 7.51 7.04 7.17 332,628
08/26/2014 7.62 7.66 7.36 7.4 356,071
08/25/2014 7.1 7.74 7.1 7.58 547,764
08/22/2014 6.6 7.13 6.57 7.04 820,156
08/21/2014 6.57 6.66 6.53 6.6 175,870
08/20/2014 6.61 6.69 6.49 6.56 251,512
08/19/2014 6.9 6.96 6.65 6.66 177,221
08/18/2014 6.74 6.905 6.74 6.85 146,425
08/15/2014 6.95 6.99 6.66 6.69 238,607
08/14/2014 6.83 6.92 6.8 6.86 270,429
08/13/2014 6.95 6.978 6.74 6.83 253,810
08/12/2014 6.8 6.938 6.75 6.89 264,237
08/11/2014 6.97 7.09 6.83 6.85 178,689
08/08/2014 6.77 6.97 6.7 6.9 403,887
08/07/2014 7.01 7.01 6.71 6.77 672,930
08/06/2014 6.96 7.11 6.692 7.01 1,009,326
08/05/2014 7.21 7.31 6.62 7.05 1,156,006
08/04/2014 7.48 7.55 7.35 7.43 253,538
08/01/2014 7.5 7.59 7.36 7.47 395,615
07/31/2014 7.56 7.72 7.472 7.51 382,482
07/30/2014 7.6 7.81 7.56 7.68 356,197
07/29/2014 7.55 7.67 7.54 7.55 260,437
07/28/2014 7.53 7.62 7.47 7.55 251,425
07/25/2014 7.48 7.57 7.43 7.53 188,597
07/24/2014 7.56 7.69 7.45 7.56 139,297
07/23/2014 7.57 7.67 7.49 7.54 282,845
07/22/2014 7.56 7.65 7.52 7.55 311,102
07/21/2014 7.55 7.66 7.48 7.57 308,556
07/18/2014 7.57 7.71 7.52 7.61 203,954
07/17/2014 7.55 7.69 7.55 7.61 274,399
07/16/2014 7.65 7.69 7.49 7.57 267,709
07/15/2014 7.69 7.74 7.44 7.6 188,773
07/14/2014 7.45 7.75 7.45 7.66 347,541
07/11/2014 7.44 7.48 7.25 7.37 212,001
07/10/2014 7.27 7.56 7.27 7.49 423,217
07/09/2014 7.4 7.509 7.365 7.495 188,954
07/08/2014 7.32 7.44 7.25 7.42 386,587
07/07/2014 7.4 7.48 7.23 7.32 209,709
07/03/2014 7.36 7.46 7.23 7.42 89,377
07/02/2014 7.26 7.41 7.23 7.36 220,292
07/01/2014 7.17 7.39 7.06 7.26 569,252
06/30/2014 7.15 7.15 7.03 7.12 266,476
06/27/2014 7.04 7.28 7.02 7.2 772,971
06/26/2014 7.06 7.1 7 7.1 206,206
06/25/2014 7.01 7.15 6.95 7.14 348,806
06/24/2014 7.2 7.3 7.07 7.11 265,765
06/23/2014 7.34 7.34 7.17 7.24 143,593
06/20/2014 7.23 7.3 7.16 7.27 399,656
06/19/2014 7.19 7.286 7.13 7.19 159,622
06/18/2014 7.08 7.16 6.99 7.14 135,754
06/17/2014 7.09 7.24 7.085 7.11 117,961
06/16/2014 7.1 7.15 7.019 7.08 158,122
06/13/2014 7.09 7.12 6.95 7.08 227,163
06/12/2014 7.16 7.25 7 7.12 279,943
06/11/2014 7.26 7.29 7.02 7.16 271,701
06/10/2014 7.49 7.49 7.25 7.28 284,936
06/09/2014 7.53 7.65 7.39 7.51 740,476
06/06/2014 7.33 7.6 7.281 7.56 506,136
06/05/2014 7.13 7.36 7.07 7.28 383,655
06/04/2014 7.06 7.2 6.99 7.12 382,182
06/03/2014 7.13 7.1797 6.85 6.9 190,880
06/02/2014 7.06 7.19 6.726 7.17 328,805
05/30/2014 7.13 7.17 6.74 7.03 1,489,964
05/29/2014 7.18 7.21 7.01 7.11 245,702
05/28/2014 6.96 7.3 6.96 7.13 603,213
05/27/2014 6.93 7.011 6.84 6.97 307,675
05/23/2014 6.66 6.88 6.61 6.86 111,710
05/22/2014 6.49 6.7 6.46 6.64 113,751
05/21/2014 6.38 6.54 6.296 6.5 199,591
05/20/2014 6.29 6.435 6.129 6.37 265,536
05/19/2014 6.35 6.45 6.25 6.35 269,218
05/16/2014 6.44 6.47 6.18 6.39 410,342
05/15/2014 6.46 6.51 6.3 6.44 307,787
05/14/2014 6.5 6.53 6.36 6.46 339,511
05/13/2014 6.66 6.72 6.48 6.52 302,406
05/12/2014 6.66 6.84 6.6 6.67 275,519
05/09/2014 6.57 6.66 6.47 6.64 287,529
05/08/2014 6.73 6.77 6.57 6.62 203,124
05/07/2014 6.63 6.77 6.55 6.75 229,629
05/06/2014 6.77 6.906 6.535 6.6 501,643
05/05/2014 6.9 7.04 6.7 6.79 373,522
05/02/2014 7.04 7.24 6.86 6.95 505,066
05/01/2014 6.68 7.1 6.5 7.05 564,588
04/30/2014 6.49 6.73 6.4 6.71 256,742
04/29/2014 6.71 6.79 6.49 6.5 393,653
04/28/2014 6.81 6.95 6.54 6.65 489,125
04/25/2014 6.65 6.85 6.48 6.82 3,170,983
04/24/2014 6.28 6.48 6.05 6.41 433,665
*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?