Quantcast
TACO

Del Taco Restaurants, Inc. Common Stock Historical Stock Prices

$11.37
*  
0.38
3.23%
Get TACO Alerts
*Delayed - data as of Nov. 12, 2018 14:55 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-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.
14:55 11.79 11.79 11.34 11.37 301,072
11/09/2018 11.57 11.77 11.35 11.75 584,358
11/08/2018 11.59 11.62 11.38 11.56 286,788
11/07/2018 11.85 11.85 11.48 11.62 330,537
11/06/2018 11.54 11.98 11.34 11.87 1,826,192
11/05/2018 11.39 11.58 11.33 11.51 391,490
11/02/2018 11.15 11.5 10.91 11.49 1,088,173
11/01/2018 10.88 11.4301 10.88 11.2 931,436
10/31/2018 10.96 11.04 10.59 10.9 1,136,005
10/30/2018 10.71 10.91 10.59 10.91 653,710
10/29/2018 10.81 11.07 10.55 10.71 519,501
10/26/2018 10.91 10.93 10.57 10.77 473,165
10/25/2018 10.99 11.4 10.9 11.01 1,545,785
10/24/2018 10.72 11.01 10.56 11 1,193,224
10/23/2018 10.37 10.76 10.2705 10.66 476,334
10/22/2018 10.44 10.5525 10.37 10.43 268,484
10/19/2018 10.18 10.62 10.18 10.44 565,300
10/18/2018 10.08 10.4 9.93 10.18 646,431
10/17/2018 9.51 10.22 9.455 10.13 3,211,245
10/16/2018 11.13 11.465 10.86 10.93 811,906
10/15/2018 11.11 11.34 10.83 11.11 496,821
10/12/2018 11.19 11.29 10.68 11.11 489,861
10/11/2018 11.06 11.16 10.8801 11.02 236,656
10/10/2018 11.52 11.64 11.04 11.07 307,726
10/09/2018 11.38 11.66 11.38 11.51 203,813
10/08/2018 11.37 11.44 11.19 11.37 141,542
10/05/2018 11.55 11.63 11.17 11.37 186,716
10/04/2018 11.45 11.59 11.33 11.53 186,045
10/03/2018 11.41 11.595 11.3279 11.41 180,643
10/02/2018 11.8 11.8 11.31 11.35 218,459
10/01/2018 11.82 11.9 11.72 11.82 219,143
09/28/2018 11.68 11.92 11.6083 11.81 344,824
09/27/2018 11.49 11.81 11.47 11.71 317,774
09/26/2018 11.26 11.675 11.1 11.48 416,215
09/25/2018 11.29 11.4274 10.985 11.15 428,731
09/24/2018 11.27 11.54 10.93 11.25 304,850
09/21/2018 12.07 12.18 11.15 11.27 684,859
09/20/2018 12.16 12.43 12.01 12.05 203,860
09/19/2018 12.01 12.1 11.87 12.07 249,656
09/18/2018 11.9 11.99 11.75 11.97 240,253
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
*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