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 (%)
May 29, 2020 6.122 6.211 5.936 5.975 900,692 -0.20(-3.17%)
May 28, 2020 6.289 6.397 6.152 6.171 486,250 -0.06(-0.94%)
May 27, 2020 6.465 6.465 6.113 6.230 715,534 -0.02(-0.31%)
May 26, 2020 6.132 6.348 6.073 6.250 834,786 +0.25(+4.25%)
May 22, 2020 6.073 6.122 5.882 5.995 339,635 -0.03(-0.49%)
May 21, 2020 6.093 6.299 5.897 6.024 591,694 -0.09(-1.52%)
May 20, 2020 5.877 6.142 5.789 6.117 614,039 +0.42(+7.30%)
May 19, 2020 5.926 5.956 5.662 5.701 535,808 -0.22(-3.64%)
May 18, 2020 5.780 6.064 5.770 5.917 706,025 +0.38(+6.90%)
May 15, 2020 5.417 5.782 5.349 5.535 439,065 +0.03(+0.62%)
May 14, 2020 5.397 5.652 5.300 5.500 526,875 -0.04(-0.80%)
May 13, 2020 5.691 5.780 5.397 5.544 1,128,627 -0.24(-4.23%)
May 12, 2020 5.750 5.975 5.691 5.789 837,362 +0.16(+2.78%)
May 11, 2020 5.554 5.652 5.437 5.633 589,773 +0.00(+0.00%)
May 08, 2020 5.535 5.662 5.368 5.633 579,125 +0.22(+3.98%)
May 07, 2020 5.221 5.476 5.221 5.417 537,652 +0.25(+4.93%)
May 06, 2020 5.172 5.349 5.094 5.162 695,521 +0.03(+0.57%)
May 05, 2020 5.045 5.564 4.898 5.133 1,308,895 +0.01(+0.19%)
May 04, 2020 5.045 5.231 4.908 5.123 793,733 -0.08(-1.51%)
May 01, 2020 5.564 5.701 5.113 5.202 1,035,443 -0.56(-9.69%)
Apr 30, 2020 5.789 5.907 5.515 5.760 1,053,600 -0.12(-2.00%)
Apr 29, 2020 5.682 5.956 5.584 5.877 1,250,563 +0.46(+8.50%)
Apr 28, 2020 4.898 5.446 4.859 5.417 1,424,097 +0.59(+12.17%)
Apr 27, 2020 4.516 4.888 4.516 4.829 792,799 +0.29(+6.48%)
Apr 24, 2020 4.526 4.565 4.261 4.535 748,994 +0.03(+0.65%)
Apr 23, 2020 4.389 4.565 4.320 4.506 540,706 +0.16(+3.60%)
Apr 22, 2020 4.545 4.575 4.330 4.349 415,154 -0.02(-0.45%)
Apr 21, 2020 4.242 4.467 4.212 4.369 452,723 -0.04(-0.89%)
Apr 20, 2020 4.389 4.712 4.193 4.408 705,808 -0.16(-3.43%)
Apr 17, 2020 4.359 4.643 4.144 4.565 1,153,555 +0.47(+11.48%)
Apr 16, 2020 4.046 4.153 3.869 4.095 657,466 +0.05(+1.21%)
Apr 15, 2020 4.124 4.202 3.830 4.046 752,491 -0.14(-3.28%)
Apr 14, 2020 4.330 4.506 4.124 4.183 686,879 +0.00(+0.00%)
Apr 13, 2020 4.310 4.369 3.967 4.183 800,660 -0.10(-2.29%)
Apr 09, 2020 4.173 4.340 4.046 4.281 980,420 +0.41(+10.63%)
Apr 08, 2020 3.350 3.928 3.272 3.869 1,514,989 +0.68(+21.17%)
Apr 07, 2020 3.468 3.605 3.144 3.193 1,387,710 +0.00(+0.00%)
Apr 06, 2020 3.252 3.399 3.144 3.193 983,603 +0.12(+3.82%)
Apr 03, 2020 3.046 3.144 2.910 3.076 515,220 +0.00(+0.00%)
Apr 02, 2020 3.115 3.242 2.998 3.076 600,625 -0.05(-1.57%)
Apr 01, 2020 3.223 3.272 3.017 3.125 533,375 -0.24(-7.00%)
Mar 31, 2020 3.389 3.487 3.262 3.360 763,476 -0.01(-0.29%)
Mar 30, 2020 3.595 3.722 3.311 3.370 1,303,330 -0.18(-4.97%)
Mar 27, 2020 4.016 4.104 3.497 3.546 1,307,397 -0.57(-13.81%)
Mar 26, 2020 3.791 4.486 3.781 4.114 1,115,014 +0.39(+10.53%)
Mar 25, 2020 3.771 3.918 3.487 3.722 1,091,811 +0.11(+2.98%)
Mar 24, 2020 3.624 4.144 3.350 3.615 1,917,310 +0.38(+11.82%)
Mar 23, 2020 2.762 3.291 2.567 3.233 1,565,347 +0.67(+25.95%)
Mar 20, 2020 2.831 2.929 2.459 2.567 2,425,120 -0.08(-2.96%)
Mar 19, 2020 2.459 3.076 2.400 2.645 1,874,239 +0.16(+6.30%)
Mar 18, 2020 2.674 3.311 2.400 2.488 1,494,585 -0.01(-0.39%)
Mar 17, 2020 2.684 2.851 2.429 2.498 1,300,719 -0.07(-2.67%)
Mar 16, 2020 3.497 3.497 2.547 2.567 2,332,269 -1.33(-34.17%)
Mar 13, 2020 3.889 3.918 3.526 3.899 774,617 +0.13(+3.38%)
Mar 12, 2020 4.075 4.349 3.732 3.771 1,476,509 -0.87(-18.78%)
Mar 11, 2020 4.986 5.123 4.575 4.643 682,555 -0.54(-10.40%)
Mar 10, 2020 4.878 5.182 4.653 5.182 505,924 +0.41(+8.62%)
Mar 09, 2020 5.074 5.104 4.682 4.771 473,009 -0.55(-10.31%)
Mar 06, 2020 5.270 5.437 5.143 5.319 436,105 -0.11(-1.99%)
Mar 05, 2020 5.829 5.868 5.329 5.427 449,440 -0.50(-8.43%)
Mar 04, 2020 5.858 5.956 5.721 5.926 408,103 +0.10(+1.68%)
Mar 03, 2020 6.093 6.093 5.750 5.829 477,907 -0.30(-4.95%)
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.