Quantcast
TACO

Historical Stock Prices

$10.5
*  
0.18
1.69%
Get TACO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TACO 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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 10.7 10.74 10.4 10.5 326,921
01/17/2019 10.5 10.8 10.49 10.68 179,624
01/16/2019 10.52 10.75 10.51 10.54 189,796
01/15/2019 10.79 10.8 10.34 10.56 225,101
01/14/2019 10 10.8 9.93 10.74 485,437
01/11/2019 10.54 10.68 9.9 10.1 1,164,827
01/10/2019 10.89 10.95 10.52 10.57 267,242
01/09/2019 10.87 10.96 10.77 10.96 109,208
01/08/2019 10.72 10.92 10.64 10.84 163,886
01/07/2019 10.42 10.82 10.33 10.67 183,763
01/04/2019 10.1 10.53 10.08 10.43 215,791
01/03/2019 10.22 10.26 10 10 165,753
01/02/2019 9.88 10.28 9.67 10.27 224,463
12/31/2018 10.03 10.09 9.8 9.99 275,305
12/28/2018 10.04 10.1207 9.93 10.02 244,751
12/27/2018 9.98 10.02 9.77 10 242,388
12/26/2018 9.79 10.14 9.775 10.11 230,803
12/24/2018 9.62 9.86 9.57 9.76 180,344
12/21/2018 9.74 9.81 9.6 9.66 440,910
12/20/2018 9.79 9.9 9.62 9.73 230,978
12/19/2018 9.89 10.1 9.77 9.87 206,202
12/18/2018 9.97 10.01 9.8 9.89 232,956
12/17/2018 10.07 10.38 9.83 9.89 333,361
12/14/2018 10.09 10.215 10.02 10.07 207,913
12/13/2018 10.38 10.42 10.08 10.18 251,362
12/12/2018 10.42 10.46 10.22 10.31 204,787
12/11/2018 10.64 10.64 10.26 10.39 152,196
12/10/2018 10.65 10.67 10.405 10.52 121,542
12/07/2018 10.81 10.88 10.51 10.61 165,517
12/06/2018 10.42 10.87 10.11 10.81 410,705
12/04/2018 10.67 10.91 10.41 10.52 249,534
12/03/2018 10.98 11.13 10.61 10.7 413,650
11/30/2018 10.76 10.95 10.67 10.71 259,186
11/29/2018 10.79 10.91 10.61 10.76 244,611
11/28/2018 10.64 10.85 10.375 10.84 300,462
11/27/2018 10.59 10.74 10.52 10.58 248,059
11/26/2018 10.86 11.025 10.59 10.66 228,880
11/23/2018 10.74 10.9 10.68 10.73 139,622
11/21/2018 10.71 10.91 10.63 10.77 301,479
11/20/2018 10.86 11.09 10.665 10.7 326,693
11/19/2018 11.27 11.52 10.99 11.02 241,173
11/16/2018 11.15 11.51 11.05 11.31 403,628
11/15/2018 10.81 11.23 10.76 11.21 369,682
11/14/2018 11.28 11.32 10.65 10.8 1,189,023
11/13/2018 11.28 11.4 11.02 11.23 604,829
11/12/2018 11.79 11.79 11.195 11.25 1,029,860
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
*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