Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Del Taco Rest (NQ: TACO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.790 7.800 7.535 7.635 538,415 -0.12(-1.48%)
Oct 30, 2019 7.590 7.820 7.420 7.750 1,071,743 +0.13(+1.71%)
Oct 29, 2019 7.730 7.745 7.520 7.620 619,873 -0.12(-1.55%)
Oct 28, 2019 7.950 7.990 7.700 7.740 701,305 -0.18(-2.27%)
Oct 25, 2019 8.130 8.190 7.885 7.920 619,700 -0.21(-2.58%)
Oct 24, 2019 8.090 8.200 7.960 8.130 757,944 -0.04(-0.49%)
Oct 23, 2019 7.960 8.360 7.850 8.170 1,198,020 +0.16(+2.00%)
Oct 22, 2019 8.780 9.120 7.955 8.010 3,880,646 -1.67(-17.25%)
Oct 21, 2019 9.450 9.680 9.250 9.680 946,720 +0.28(+2.98%)
Oct 18, 2019 9.460 9.590 9.290 9.400 546,700 -0.13(-1.36%)
Oct 17, 2019 9.440 9.570 9.380 9.530 375,413 +0.09(+0.95%)
Oct 16, 2019 9.490 9.520 9.300 9.440 491,274 +0.04(+0.43%)
Oct 15, 2019 9.450 9.530 9.320 9.400 311,927 -0.07(-0.79%)
Oct 14, 2019 9.560 9.590 9.300 9.475 343,441 -0.12(-1.20%)
Oct 11, 2019 9.690 9.800 9.550 9.590 254,600 -0.01(-0.05%)
Oct 10, 2019 9.560 9.710 9.435 9.595 225,933 +0.06(+0.58%)
Oct 09, 2019 9.760 9.780 9.513 9.540 306,160 -0.19(-1.95%)
Oct 08, 2019 9.640 9.820 9.610 9.730 166,246 -0.01(-0.10%)
Oct 07, 2019 9.800 9.950 9.655 9.740 290,808 -0.12(-1.27%)
Oct 04, 2019 9.920 9.920 9.715 9.865 166,400 -0.02(-0.20%)
Oct 03, 2019 9.820 9.910 9.600 9.885 477,102 +0.04(+0.46%)
Oct 02, 2019 10.04 10.11 9.670 9.840 516,255 -0.26(-2.57%)
Oct 01, 2019 10.21 10.39 10.09 10.10 213,051 -0.12(-1.22%)
Sep 30, 2019 10.24 10.38 9.930 10.22 651,336 -0.05(-0.54%)
Sep 27, 2019 10.21 10.33 10.19 10.28 123,100 +0.08(+0.83%)
Sep 26, 2019 10.44 10.49 10.05 10.20 181,249 -0.27(-2.53%)
Sep 25, 2019 10.61 10.71 10.30 10.46 289,227 -0.14(-1.32%)
Sep 24, 2019 10.50 10.65 10.48 10.60 346,376 +0.21(+2.02%)
Sep 23, 2019 10.47 10.54 10.31 10.39 123,331 -0.08(-0.76%)
Sep 20, 2019 10.64 10.70 10.38 10.47 396,000 -0.18(-1.69%)
Sep 19, 2019 10.63 10.79 10.48 10.65 207,421 +0.04(+0.38%)
Sep 18, 2019 10.80 10.88 10.28 10.61 354,989 -0.21(-1.94%)
Sep 17, 2019 11.12 11.13 10.77 10.82 130,274 -0.28(-2.52%)
Sep 16, 2019 11.20 11.32 11.05 11.10 219,132 -0.13(-1.16%)
Sep 13, 2019 11.25 11.37 11.18 11.23 171,600 +0.04(+0.36%)
Sep 12, 2019 11.34 11.40 11.12 11.19 177,353 -0.17(-1.50%)
Sep 11, 2019 11.19 11.37 11.05 11.36 162,935 +0.25(+2.25%)
Sep 10, 2019 11.19 11.19 10.98 11.11 206,103 -0.11(-0.98%)
Sep 09, 2019 11.29 11.32 11.16 11.22 107,898 -0.03(-0.27%)
Sep 06, 2019 11.38 11.42 11.13 11.25 165,600 -0.14(-1.23%)
Sep 05, 2019 11.11 11.48 11.11 11.39 192,016 +0.36(+3.26%)
Sep 04, 2019 10.90 11.19 10.81 11.03 185,198 +0.17(+1.57%)
Sep 03, 2019 11.05 11.20 10.84 10.86 362,829 -0.32(-2.86%)
Aug 30, 2019 11.40 11.41 11.06 11.18 543,300 -0.21(-1.84%)
Aug 29, 2019 11.34 11.50 11.28 11.39 272,086 +0.15(+1.33%)
Aug 28, 2019 11.04 11.24 10.96 11.24 159,771 +0.20(+1.81%)
Aug 27, 2019 10.89 11.08 10.80 11.04 328,532 +0.17(+1.56%)
Aug 26, 2019 11.00 11.04 10.79 10.87 410,451 -0.13(-1.18%)
Aug 23, 2019 11.00 11.02 10.76 11.00 419,500 -0.07(-0.63%)
Aug 22, 2019 11.27 11.34 11.02 11.07 297,754 -0.18(-1.60%)
Aug 21, 2019 11.53 11.56 11.10 11.25 410,365 -0.26(-2.26%)
Aug 20, 2019 11.03 12.16 10.87 11.51 2,338,316 +0.47(+4.26%)
Aug 19, 2019 11.08 11.17 10.88 11.04 228,130 +0.07(+0.64%)
Aug 16, 2019 10.75 11.01 10.73 10.97 205,300 +0.31(+2.91%)
Aug 15, 2019 10.93 10.97 10.59 10.66 537,826 -0.28(-2.56%)
Aug 14, 2019 11.09 11.15 10.84 10.94 381,704 -0.23(-2.06%)
Aug 13, 2019 11.15 11.35 11.01 11.17 198,454 +0.01(+0.09%)
Aug 12, 2019 11.31 11.31 11.03 11.16 190,141 -0.16(-1.41%)
Aug 09, 2019 11.47 11.65 11.25 11.32 246,300 -0.16(-1.39%)
Aug 08, 2019 11.40 11.58 11.17 11.48 225,143 +0.13(+1.15%)
Aug 07, 2019 11.10 11.44 11.00 11.35 330,029 +0.11(+0.98%)
Aug 06, 2019 11.25 11.47 11.18 11.24 274,932 +0.06(+0.54%)
Aug 05, 2019 11.62 11.72 11.06 11.18 532,323 -0.57(-4.85%)
Aug 02, 2019 11.68 11.98 11.60 11.75 612,800 +0.06(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.