Quantcast
TAST

Historical Stock Prices

$8.66
*  
0.33
3.67%
Get TAST Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 8.98 9.03 8.56 8.66 393,150
01/17/2019 9.17 9.27 8.9 8.99 664,078
01/16/2019 9.51 9.63 9.14 9.2 199,274
01/15/2019 9.53 9.545 9.39 9.48 292,978
01/14/2019 9.71 9.815 9.48 9.51 114,790
01/11/2019 9.81 9.85 9.59 9.74 279,866
01/10/2019 9.9 9.93 9.78 9.84 180,399
01/09/2019 10.08 10.12 9.79 9.93 197,052
01/08/2019 10.28 10.63 9.99 10.02 325,744
01/07/2019 9.89 10.68 9.59 10.53 306,473
01/04/2019 9.51 9.91 9.51 9.89 154,565
01/03/2019 9.73 9.75 9.48 9.48 108,325
01/02/2019 9.75 9.91 9.46 9.77 125,474
12/31/2018 9.38 9.9 9.27 9.84 135,903
12/28/2018 9.51 9.62 9.35 9.38 170,847
12/27/2018 9.45 9.62 9.34 9.51 190,849
12/26/2018 9.47 9.63 9.03 9.6 223,916
12/24/2018 9.61 9.71 9.33 9.37 125,060
12/21/2018 9.46 9.73 9.42 9.69 334,940
12/20/2018 9.18 9.57 9.12 9.47 307,097
12/19/2018 9.25 9.58 9.1 9.18 249,055
12/18/2018 9.51 9.98 9.19 9.2 179,340
12/17/2018 9.59 9.64 9.16 9.46 339,231
12/14/2018 9.79 10.04 9.58 9.64 219,932
12/13/2018 10.14 10.33 9.82 9.83 153,057
12/12/2018 10.28 10.3559 10.07 10.09 118,957
12/11/2018 10.83 10.83 10.14 10.21 133,813
12/10/2018 10.58 10.75 10.22 10.72 174,213
12/07/2018 10.74 10.96 10.51 10.57 174,695
12/06/2018 10.69 10.84 10.5425 10.81 151,836
12/04/2018 11.26 11.28 10.58 10.77 192,055
12/03/2018 11.09 11.27 10.82 11.25 198,334
11/30/2018 11.23 11.23 10.77 11.02 270,753
11/29/2018 11.07 11.26 10.95 11.23 188,368
11/28/2018 11.02 11.24 10.81 11.1 129,752
11/27/2018 11.16 11.3 10.88 10.96 226,336
11/26/2018 11.81 11.81 11.05 11.15 221,946
11/23/2018 11.62 11.83 11.61 11.74 79,421
11/21/2018 11.48 11.89 11.4697 11.74 249,350
11/20/2018 10.98 11.48 10.86 11.46 307,553
11/19/2018 10.86 11.11 10.7937 11.03 306,862
11/16/2018 11 11 10.72 10.87 274,688
11/15/2018 11.29 11.42 10.97 11.01 212,698
11/14/2018 11 11.42 10.86 11.28 355,208
11/13/2018 11.38 11.44 11.02 11.03 175,554
11/12/2018 11.15 11.415 11 11.39 257,544
11/09/2018 11.46 11.605 11.245 11.3 144,159
11/08/2018 11.45 11.85 11.3939 11.46 295,452
11/07/2018 11.75 11.775 11.11 11.54 538,451
11/06/2018 12.83 13.4821 11.39 11.9 431,484
11/05/2018 13 13.1682 12.85 12.99 121,753
11/02/2018 13.13 13.2644 12.75 12.98 213,269
11/01/2018 13.21 13.33 13.07 13.1 125,445
10/31/2018 13.74 13.86 13.12 13.16 150,433
10/30/2018 13.28 13.66 13.11 13.66 118,506
10/29/2018 13.44 13.77 13.14 13.27 189,487
10/26/2018 13.41 13.57 13.3101 13.36 115,914
10/25/2018 13.67 13.84 13.5 13.52 159,824
10/24/2018 13.66 13.98 13.65 13.65 199,774
10/23/2018 13.56 13.86 13.42 13.67 149,797
10/22/2018 13.66 13.81 13.4 13.58 201,790
10/19/2018 14.23 14.33 13.65 13.66 170,918
10/18/2018 14.34 14.43 14.17 14.3 144,505
*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