Quantcast
TACO

Del Taco Restaurants, Inc. Common Stock Historical Stock Prices

$11.79
*  
0.09
0.76%
Get TACO Alerts
*Delayed - data as of Sep. 18, 2018 9:52 ET  -  Find a broker to begin trading TACO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    TACO Real Time
 
 
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 17-JUN-2018 TO 17-SEP-2018

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.
9:52 11.90 11.90 11.75 11.79 12,368
09/17/2018 11.86 11.965 11.69 11.88 310,895
09/14/2018 12.04 12.04 11.81 11.85 227,699
09/13/2018 12.25 12.25 11.85 12.06 226,156
09/12/2018 12.6 12.6 12.18 12.18 246,974
09/11/2018 12.81 12.84 12.41 12.58 574,318
09/10/2018 12.68 12.9 12.52 12.81 163,543
09/07/2018 12.68 12.75 12.59 12.67 109,506
09/06/2018 12.87 12.9 12.67 12.68 165,736
09/05/2018 12.98 12.98 12.8101 12.91 112,310
09/04/2018 12.92 13.01 12.76 12.97 107,732
08/31/2018 12.83 12.94 12.72 12.93 107,590
08/30/2018 12.83 12.83 12.705 12.8 82,237
08/29/2018 12.88 12.94 12.81 12.83 96,611
08/28/2018 12.9 12.96 12.785 12.82 152,590
08/27/2018 13.4 13.4552 12.88 12.89 166,760
08/24/2018 13.38 13.46 13.18 13.44 170,824
08/23/2018 13.41 13.54 13.33 13.4 95,721
08/22/2018 13.35 13.47 13.3171 13.4 101,231
08/21/2018 13.28 13.44 13.2 13.34 166,795
08/20/2018 13.19 13.34 13.1102 13.26 182,683
08/17/2018 13.08 13.22 13.03 13.17 291,657
08/16/2018 12.9 13.11 12.85 13.08 157,075
08/15/2018 12.57 12.89 12.53 12.87 185,377
08/14/2018 12.52 12.74 12.4089 12.61 116,112
08/13/2018 12.59 12.61 12.399 12.51 142,935
08/10/2018 12.55 12.64 12.41 12.63 271,033
08/09/2018 12.67 12.8024 12.59 12.61 191,710
08/08/2018 12.95 12.95 12.589 12.62 200,750
08/07/2018 12.96 13.19 12.9 12.96 172,981
08/06/2018 12.8 13 12.75 12.96 212,564
08/03/2018 13.01 13.01 12.59 12.8 283,593
08/02/2018 12.88 13.06 12.82 12.98 120,848
08/01/2018 12.93 12.99 12.6427 12.98 234,889
07/31/2018 12.82 12.975 12.65 12.94 219,621
07/30/2018 12.8 13.01 12.71 12.82 269,207
07/27/2018 13 13.49 12.42 12.85 655,368
07/26/2018 13.81 13.96 13.36 13.46 551,549
07/25/2018 13.83 13.99 13.78 13.86 566,493
07/24/2018 14.09 14.13 13.67 13.84 247,439
07/23/2018 14.13 14.25 14.02 14.08 166,626
07/20/2018 14.36 14.46 14.07 14.1 160,097
07/19/2018 14.21 14.42 14.135 14.34 282,604
07/18/2018 14.02 14.21 14.02 14.18 149,592
07/17/2018 14.22 14.26 14 14.04 255,508
07/16/2018 14 14.25 13.99 14.21 284,677
07/13/2018 14.05 14.15 13.91 14.13 212,451
07/12/2018 14.21 14.25 13.93 14.1 186,860
07/11/2018 14.16 14.26 14.09 14.19 176,460
07/10/2018 14.5 14.5 14.08 14.21 230,641
07/09/2018 14.78 14.78 14.39 14.45 322,523
07/06/2018 14.66 14.7 14.57 14.64 232,926
07/05/2018 14.32 14.83 14.32 14.67 418,709
07/03/2018 14.25 14.47 14.01 14.24 420,016
07/02/2018 14.07 14.14 13.83 14.13 177,644
06/29/2018 14.05 14.19 14.0122 14.18 308,945
06/28/2018 13.94 14.12 13.89 14.02 192,892
06/27/2018 13.64 14.05 13.52 13.96 512,957
06/26/2018 13.52 13.69 13.49 13.59 236,710
06/25/2018 13.82 13.8606 13.35 13.59 348,387
06/22/2018 13.05 13.95 12.98 13.88 983,154
06/21/2018 13.07 13.2 12.91 12.95 237,349
06/20/2018 13.1 13.17 12.76 12.83 253,177
06/19/2018 13.05 13.188 12.89 13.11 166,009
06/18/2018 13.1 13.25 13.0793 13.13 152,849
*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?

Smart Portfolio