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

Del Taco Rest (NQ: TACO )

12.51 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 7.631 7.641 7.381 7.479 549,638 -0.11(-1.48%)
Oct 30, 2019 7.435 7.660 7.268 7.592 1,094,084 +0.13(+1.71%)
Oct 29, 2019 7.572 7.587 7.366 7.464 632,794 -0.12(-1.55%)
Oct 28, 2019 7.788 7.827 7.543 7.582 715,924 -0.18(-2.27%)
Oct 25, 2019 7.964 8.023 7.724 7.758 632,618 -0.21(-2.58%)
Oct 24, 2019 7.925 8.033 7.797 7.964 773,743 -0.04(-0.49%)
Oct 23, 2019 7.797 8.189 7.690 8.003 1,222,993 +0.16(+2.00%)
Oct 22, 2019 8.601 8.934 7.793 7.847 3,961,540 -1.64(-17.25%)
Oct 21, 2019 9.257 9.482 9.061 9.482 966,454 +0.27(+2.98%)
Oct 18, 2019 9.267 9.394 9.100 9.208 558,096 -0.13(-1.36%)
Oct 17, 2019 9.247 9.375 9.188 9.335 383,238 +0.09(+0.95%)
Oct 16, 2019 9.296 9.326 9.110 9.247 501,514 +0.04(+0.43%)
Oct 15, 2019 9.257 9.335 9.130 9.208 318,429 -0.07(-0.79%)
Oct 14, 2019 9.365 9.394 9.110 9.282 350,600 -0.11(-1.20%)
Oct 11, 2019 9.492 9.600 9.355 9.394 259,907 -0.00(-0.05%)
Oct 10, 2019 9.365 9.512 9.242 9.399 230,642 +0.05(+0.58%)
Oct 09, 2019 9.561 9.580 9.319 9.345 312,542 -0.19(-1.95%)
Oct 08, 2019 9.443 9.619 9.414 9.531 169,711 -0.01(-0.10%)
Oct 07, 2019 9.600 9.747 9.458 9.541 296,870 -0.12(-1.27%)
Oct 04, 2019 9.717 9.717 9.517 9.664 169,868 -0.02(-0.20%)
Oct 03, 2019 9.619 9.708 9.404 9.683 487,047 +0.04(+0.46%)
Oct 02, 2019 9.835 9.904 9.473 9.639 527,016 -0.25(-2.57%)
Oct 01, 2019 10.00 10.18 9.884 9.894 217,492 -0.12(-1.22%)
Sep 30, 2019 10.03 10.17 9.727 10.02 664,913 -0.05(-0.54%)
Sep 27, 2019 10.00 10.12 9.982 10.07 125,666 +0.08(+0.83%)
Sep 26, 2019 10.23 10.28 9.845 9.987 185,027 -0.26(-2.53%)
Sep 25, 2019 10.39 10.49 10.09 10.25 295,256 -0.14(-1.32%)
Sep 24, 2019 10.29 10.43 10.27 10.38 353,596 +0.21(+2.02%)
Sep 23, 2019 10.26 10.32 10.10 10.18 125,901 -0.08(-0.76%)
Sep 20, 2019 10.42 10.48 10.17 10.26 404,254 -0.18(-1.69%)
Sep 19, 2019 10.41 10.57 10.27 10.43 211,744 +0.04(+0.38%)
Sep 18, 2019 10.58 10.66 10.07 10.39 362,388 -0.21(-1.94%)
Sep 17, 2019 10.89 10.90 10.55 10.60 132,989 -0.27(-2.52%)
Sep 16, 2019 10.97 11.09 10.82 10.87 223,699 -0.13(-1.16%)
Sep 13, 2019 11.02 11.14 10.95 11.00 175,177 +0.04(+0.36%)
Sep 12, 2019 11.11 11.17 10.89 10.96 181,050 -0.17(-1.50%)
Sep 11, 2019 10.96 11.14 10.82 11.13 166,331 +0.24(+2.25%)
Sep 10, 2019 10.96 10.96 10.76 10.88 210,399 -0.11(-0.98%)
Sep 09, 2019 11.06 11.09 10.93 10.99 110,147 -0.03(-0.27%)
Sep 06, 2019 11.15 11.19 10.90 11.02 169,052 -0.14(-1.23%)
Sep 05, 2019 10.88 11.25 10.88 11.16 196,018 +0.35(+3.26%)
Sep 04, 2019 10.68 10.96 10.59 10.80 189,058 +0.17(+1.57%)
Sep 03, 2019 10.82 10.97 10.62 10.64 370,392 -0.31(-2.86%)
Aug 30, 2019 11.17 11.18 10.83 10.95 554,625 -0.21(-1.84%)
Aug 29, 2019 11.11 11.27 11.05 11.16 277,757 +0.15(+1.33%)
Aug 28, 2019 10.81 11.01 10.74 11.01 163,101 +0.20(+1.81%)
Aug 27, 2019 10.67 10.85 10.58 10.81 335,380 +0.17(+1.56%)
Aug 26, 2019 10.78 10.81 10.57 10.65 419,007 -0.13(-1.18%)
Aug 23, 2019 10.78 10.79 10.54 10.78 428,244 -0.07(-0.63%)
Aug 22, 2019 11.04 11.11 10.79 10.84 303,960 -0.18(-1.60%)
Aug 21, 2019 11.29 11.32 10.87 11.02 418,919 -0.25(-2.26%)
Aug 20, 2019 10.80 11.91 10.65 11.28 2,387,059 +0.46(+4.26%)
Aug 19, 2019 10.85 10.94 10.66 10.81 232,885 +0.07(+0.64%)
Aug 16, 2019 10.53 10.79 10.51 10.75 209,579 +0.30(+2.91%)
Aug 15, 2019 10.71 10.75 10.37 10.44 549,037 -0.27(-2.56%)
Aug 14, 2019 10.86 10.92 10.62 10.72 389,660 -0.23(-2.06%)
Aug 13, 2019 10.92 11.12 10.79 10.94 202,590 +0.01(+0.09%)
Aug 12, 2019 11.08 11.08 10.80 10.93 194,104 -0.16(-1.41%)
Aug 09, 2019 11.24 11.41 11.02 11.09 251,434 -0.16(-1.39%)
Aug 08, 2019 11.17 11.34 10.94 11.25 229,836 +0.13(+1.15%)
Aug 07, 2019 10.87 11.21 10.78 11.12 336,908 +0.11(+0.98%)
Aug 06, 2019 11.02 11.24 10.95 11.01 280,663 +0.06(+0.54%)
Aug 05, 2019 11.38 11.48 10.83 10.95 543,419 -0.56(-4.85%)
Aug 02, 2019 11.44 11.74 11.36 11.51 625,574 +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.