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 (%)
Mar 07, 2022 12.51 0 +0.00(+0.00%)
Mar 04, 2022 12.50 12.51 12.50 12.51 354,936 +0.01(+0.08%)
Mar 03, 2022 12.52 12.53 12.50 12.50 234,465 -0.01(-0.08%)
Mar 02, 2022 12.49 12.51 12.49 12.51 458,541 +0.00(+0.00%)
Mar 01, 2022 12.48 12.51 12.48 12.51 371,365 +0.03(+0.24%)
Feb 28, 2022 12.48 12.50 12.48 12.48 525,794 -0.01(-0.08%)
Feb 25, 2022 12.48 12.50 12.48 12.49 472,624 +0.02(+0.16%)
Feb 24, 2022 12.47 12.49 12.46 12.47 1,213,429 -0.01(-0.08%)
Feb 23, 2022 12.48 12.49 12.48 12.48 255,587 +0.00(+0.00%)
Feb 22, 2022 12.47 12.49 12.47 12.48 336,513 +0.00(+0.00%)
Feb 18, 2022 12.48 0 +0.00(+0.00%)
Feb 17, 2022 12.48 12.49 12.47 12.48 241,043 -0.01(-0.08%)
Feb 16, 2022 12.48 12.50 12.48 12.49 165,349 +0.00(+0.00%)
Feb 15, 2022 12.47 12.50 12.47 12.49 383,962 +0.02(+0.16%)
Feb 14, 2022 12.48 12.50 12.47 12.47 254,829 -0.01(-0.08%)
Feb 11, 2022 12.48 12.50 12.46 12.48 406,740 +0.00(+0.00%)
Feb 10, 2022 12.47 12.50 12.47 12.48 318,054 +0.00(+0.00%)
Feb 09, 2022 12.51 12.54 12.48 12.48 469,142 -0.03(-0.24%)
Feb 08, 2022 12.48 12.51 12.47 12.51 266,217 +0.05(+0.40%)
Feb 07, 2022 12.48 12.50 12.46 12.46 326,068 -0.03(-0.24%)
Feb 04, 2022 12.47 12.49 12.47 12.49 341,091 +0.00(+0.00%)
Feb 03, 2022 12.48 12.49 435,228 +0.03(+0.24%)
Feb 02, 2022 12.50 12.51 12.46 12.46 842,715 -0.03(-0.24%)
Feb 01, 2022 12.48 12.51 12.47 12.49 777,139 +0.02(+0.16%)
Jan 31, 2022 12.50 12.47 705,389 +0.00(+0.00%)
Jan 28, 2022 12.44 12.49 12.44 12.47 776,979 +0.01(+0.08%)
Jan 27, 2022 12.42 12.48 12.42 12.46 1,716,054 +0.04(+0.32%)
Jan 26, 2022 12.45 12.45 12.42 12.42 1,078,649 +0.00(+0.00%)
Jan 25, 2022 12.42 12.45 12.42 12.42 976,414 -0.01(-0.08%)
Jan 24, 2022 12.44 12.45 12.41 12.43 2,553,923 +0.01(+0.08%)
Jan 21, 2022 12.42 12.45 12.42 12.42 2,151,447 -0.02(-0.16%)
Jan 20, 2022 12.44 12.45 12.44 12.44 1,097,766 +0.01(+0.08%)
Jan 19, 2022 12.44 12.46 12.43 12.43 664,145 -0.02(-0.16%)
Jan 18, 2022 12.44 12.46 12.44 12.45 1,129,423 +0.01(+0.08%)
Jan 14, 2022 12.44 0 +0.00(+0.00%)
Jan 13, 2022 12.43 12.47 12.43 12.44 841,729 +0.01(+0.08%)
Jan 12, 2022 12.44 12.45 12.42 12.43 1,080,684 +0.00(+0.00%)
Jan 11, 2022 12.46 12.48 12.43 12.43 888,488 -0.03(-0.24%)
Jan 10, 2022 12.42 12.47 12.42 12.46 1,314,228 +0.03(+0.24%)
Jan 07, 2022 12.42 12.45 12.42 12.43 1,380,197 +0.01(+0.08%)
Jan 06, 2022 12.44 12.47 12.42 12.42 1,752,926 -0.04(-0.32%)
Jan 05, 2022 12.41 12.48 12.41 12.46 6,774,124 +0.05(+0.40%)
Jan 04, 2022 12.43 12.44 12.41 12.41 1,335,027 +0.00(+0.00%)
Jan 03, 2022 12.42 12.49 12.40 12.41 1,561,507 +0.00(+0.00%)
Dec 31, 2021 12.42 12.43 12.41 12.41 961,197 +0.01(+0.08%)
Dec 30, 2021 12.42 12.45 12.40 12.40 1,239,638 -0.02(-0.16%)
Dec 29, 2021 12.42 12.46 12.41 12.42 1,184,103 -0.02(-0.16%)
Dec 28, 2021 12.41 12.45 12.41 12.44 1,279,046 +0.03(+0.24%)
Dec 27, 2021 12.43 12.45 12.40 12.41 674,265 -0.06(-0.48%)
Dec 23, 2021 12.41 12.48 12.40 12.47 1,322,035 +0.07(+0.56%)
Dec 22, 2021 12.40 12.44 12.38 12.40 1,537,725 -0.01(-0.08%)
Dec 21, 2021 12.40 12.44 12.40 12.41 1,411,474 +0.03(+0.24%)
Dec 20, 2021 12.39 12.43 12.38 12.38 2,866,859 -0.01(-0.08%)
Dec 17, 2021 12.41 12.46 12.39 12.39 2,267,476 +0.00(+0.00%)
Dec 16, 2021 12.43 12.44 12.38 12.39 3,789,391 +0.00(+0.00%)
Dec 15, 2021 12.41 12.46 12.39 12.39 1,889,411 -0.01(-0.08%)
Dec 14, 2021 12.43 12.45 12.40 12.40 2,357,127 -0.03(-0.24%)
Dec 13, 2021 12.45 12.47 12.43 12.43 1,975,954 -0.03(-0.24%)
Dec 10, 2021 12.46 12.50 12.45 12.46 1,697,745 -0.01(-0.08%)
Dec 09, 2021 12.46 12.49 12.45 12.47 1,577,906 +0.00(+0.00%)
Dec 08, 2021 12.44 12.52 12.43 12.47 1,533,471 +0.03(+0.24%)
Dec 07, 2021 12.46 12.51 12.41 12.44 3,192,724 -0.03(-0.24%)
Dec 06, 2021 12.36 12.50 12.35 12.47 10,828,782 +4.96(+66.14%)
Dec 03, 2021 7.506 7.527 7.386 7.506 273,559 -0.01(-0.13%)
Dec 02, 2021 7.386 7.618 7.346 7.516 259,433 +0.20(+2.72%)
Dec 01, 2021 7.795 7.949 7.317 7.317 452,567 -0.32(-4.18%)
Nov 30, 2021 7.705 7.775 7.536 7.636 284,068 -0.08(-1.03%)
Nov 29, 2021 7.994 8.064 7.675 7.715 327,698 -0.22(-2.76%)
Nov 26, 2021 7.984 8.059 7.606 7.935 268,586 -0.12(-1.49%)
Nov 24, 2021 8.084 8.104 8.024 8.054 158,876 -0.04(-0.49%)
Nov 23, 2021 8.194 8.214 8.064 8.094 177,181 -0.10(-1.22%)
Nov 22, 2021 8.283 8.393 8.174 8.194 198,819 -0.05(-0.60%)
Nov 19, 2021 8.234 8.323 8.069 8.244 222,811 -0.05(-0.60%)
Nov 18, 2021 8.453 8.313 8.254 8.293 205,960 -0.12(-1.42%)
Nov 17, 2021 8.423 8.453 8.333 8.413 179,131 -0.03(-0.35%)
Nov 16, 2021 8.572 8.572 8.403 8.443 152,055 -0.11(-1.28%)
Nov 15, 2021 8.473 8.563 8.433 8.553 198,455 +0.08(+0.94%)
Nov 12, 2021 8.722 8.812 8.433 8.473 286,096 -0.03(-0.35%)
Nov 11, 2021 8.582 8.652 8.483 8.503 123,471 -0.13(-1.50%)
Nov 10, 2021 8.632 8.632 98,470 -0.01(-0.12%)
Nov 09, 2021 8.572 8.652 8.503 8.642 134,124 +0.09(+1.05%)
Nov 08, 2021 8.732 8.732 8.543 8.553 124,668 -0.12(-1.38%)
Nov 05, 2021 8.473 8.722 8.443 8.672 230,461 +0.27(+3.20%)
Nov 04, 2021 8.373 8.528 8.353 8.403 101,472 +0.04(+0.48%)
Nov 03, 2021 8.273 8.508 8.273 8.363 170,612 +0.09(+1.08%)
Nov 02, 2021 8.443 8.453 8.244 8.273 206,216 -0.15(-1.78%)
Nov 01, 2021 8.344 8.487 8.274 8.423 203,723 +0.15(+1.80%)
Oct 29, 2021 8.344 8.403 8.244 8.274 131,829 -0.02(-0.24%)
Oct 28, 2021 8.334 8.373 8.215 8.294 139,997 +0.01(+0.12%)
Oct 27, 2021 8.383 8.453 8.284 8.284 170,671 -0.11(-1.30%)
Oct 26, 2021 8.502 8.383 8.393 157,385 -0.07(-0.82%)
Oct 25, 2021 8.453 8.512 8.395 8.463 140,914 +0.03(+0.35%)
Oct 22, 2021 8.403 8.473 8.354 8.433 181,465 +0.01(+0.12%)
Oct 21, 2021 8.502 8.564 8.403 8.423 176,197 -0.05(-0.59%)
Oct 20, 2021 8.611 8.661 8.433 8.473 185,894 -0.15(-1.73%)
Oct 19, 2021 8.592 8.731 8.562 8.621 233,771 +0.03(+0.35%)
Oct 18, 2021 8.602 8.611 8.393 8.592 387,853 -0.01(-0.12%)
Oct 15, 2021 8.879 9.167 8.572 8.602 901,495 -0.70(-7.57%)
Oct 14, 2021 9.028 9.336 8.969 9.306 603,495 +0.42(+4.69%)
Oct 13, 2021 9.098 9.098 8.820 8.889 202,452 -0.16(-1.75%)
Oct 12, 2021 8.919 9.098 8.883 9.048 138,607 +0.10(+1.11%)
Oct 11, 2021 8.979 9.098 8.929 8.949 122,639 +0.02(+0.22%)
Oct 08, 2021 9.018 9.018 8.881 8.929 96,937 -0.12(-1.32%)
Oct 07, 2021 8.899 9.157 8.858 9.048 201,956 +0.20(+2.24%)
Oct 06, 2021 8.582 8.879 8.532 8.850 165,064 +0.18(+2.06%)
Oct 05, 2021 8.731 8.740 8.592 8.671 131,843 -0.06(-0.68%)
Oct 04, 2021 8.790 8.840 8.671 8.731 224,690 -0.10(-1.12%)
Oct 01, 2021 8.671 8.988 8.671 8.830 225,590 +0.17(+1.95%)
Sep 30, 2021 8.750 8.830 8.651 8.661 163,905 -0.08(-0.91%)
Sep 29, 2021 8.850 8.979 8.721 8.740 126,622 -0.06(-0.68%)
Sep 28, 2021 8.979 9.068 8.770 8.800 228,415 -0.19(-2.10%)
Sep 27, 2021 8.820 9.127 8.820 8.988 202,706 +0.21(+2.37%)
Sep 24, 2021 8.641 8.874 8.641 8.780 147,027 +0.09(+1.03%)
Sep 23, 2021 8.522 8.815 8.522 8.691 206,874 +0.18(+2.10%)
Sep 22, 2021 8.304 8.562 8.304 8.512 249,484 +0.23(+2.75%)
Sep 21, 2021 8.383 8.572 8.284 8.284 167,427 -0.09(-1.07%)
Sep 20, 2021 8.373 8.492 8.294 8.373 195,916 -0.22(-2.54%)
Sep 17, 2021 8.483 8.651 8.483 8.592 260,557 +0.10(+1.17%)
Sep 16, 2021 8.383 8.502 8.314 8.492 359,930 +0.16(+1.90%)
Sep 15, 2021 8.473 8.478 8.284 8.334 313,558 -0.10(-1.18%)
Sep 14, 2021 8.711 8.711 8.393 8.433 165,593 -0.21(-2.41%)
Sep 13, 2021 8.532 8.715 8.452 8.641 245,163 +0.21(+2.47%)
Sep 10, 2021 8.582 8.602 8.418 8.433 143,231 -0.11(-1.28%)
Sep 09, 2021 8.562 8.740 8.542 8.542 239,843 -0.06(-0.69%)
Sep 08, 2021 8.621 8.671 8.522 8.602 86,354 -0.02(-0.23%)
Sep 07, 2021 8.522 8.721 8.492 8.621 163,279 +0.11(+1.28%)
Sep 03, 2021 8.621 8.631 8.492 8.512 96,906 -0.14(-1.61%)
Sep 02, 2021 8.661 8.765 8.616 8.651 107,174 +0.01(+0.11%)
Sep 01, 2021 8.770 8.790 8.562 8.641 222,929 -0.09(-1.02%)
Aug 31, 2021 8.552 8.812 8.512 8.731 180,488 +0.21(+2.44%)
Aug 30, 2021 8.731 8.731 8.492 8.522 135,218 -0.22(-2.50%)
Aug 27, 2021 8.473 8.760 8.473 8.740 172,719 +0.30(+3.53%)
Aug 26, 2021 8.532 8.572 8.363 8.443 126,741 -0.13(-1.50%)
Aug 25, 2021 8.522 8.646 8.483 8.572 147,161 +0.06(+0.70%)
Aug 24, 2021 8.383 8.562 8.370 8.512 205,144 +0.15(+1.78%)
Aug 23, 2021 8.284 8.384 8.195 8.363 196,643 +0.11(+1.32%)
Aug 20, 2021 8.096 8.393 8.086 8.254 236,620 +0.11(+1.34%)
Aug 19, 2021 8.234 8.303 8.026 8.145 263,119 -0.16(-1.91%)
Aug 18, 2021 8.304 8.483 8.225 8.304 157,344 -0.03(-0.36%)
Aug 17, 2021 8.403 8.433 8.254 8.334 170,192 -0.12(-1.41%)
Aug 16, 2021 8.502 8.572 8.383 8.453 163,318 -0.10(-1.16%)
Aug 13, 2021 8.671 8.675 8.473 8.552 138,247 -0.12(-1.37%)
Aug 12, 2021 8.840 8.929 8.483 8.671 230,190 -0.12(-1.35%)
Aug 11, 2021 8.602 8.810 8.508 8.790 250,293 +0.21(+2.43%)
Aug 10, 2021 8.502 8.641 8.433 8.582 178,300 +0.11(+1.29%)
Aug 09, 2021 8.561 8.561 8.364 8.473 161,523 -0.09(-1.04%)
Aug 06, 2021 8.571 8.631 8.473 8.561 212,022 +0.06(+0.70%)
Aug 05, 2021 8.374 8.561 8.315 8.502 216,019 +0.21(+2.50%)
Aug 04, 2021 8.255 8.463 8.166 8.295 204,970 +0.01(+0.12%)
Aug 03, 2021 8.423 8.443 8.176 8.285 263,391 -0.12(-1.41%)
Aug 02, 2021 8.512 8.650 8.403 8.403 282,195 +0.00(+0.00%)
Jul 30, 2021 8.660 8.759 8.344 8.403 437,969 -0.31(-3.51%)
Jul 29, 2021 8.700 8.798 8.623 8.710 224,979 +0.04(+0.46%)
Jul 28, 2021 8.789 8.808 8.544 8.670 234,896 -0.11(-1.24%)
Jul 27, 2021 8.947 8.986 8.700 8.779 231,612 -0.18(-1.98%)
Jul 26, 2021 8.986 9.243 8.907 8.956 231,742 -0.04(-0.44%)
Jul 23, 2021 9.391 9.480 8.611 8.996 613,740 -0.40(-4.31%)
Jul 22, 2021 9.223 9.440 9.016 9.401 414,695 +0.14(+1.49%)
Jul 21, 2021 8.996 9.381 8.996 9.263 262,369 +0.37(+4.11%)
Jul 20, 2021 8.828 9.026 8.710 8.897 210,860 +0.21(+2.39%)
Jul 19, 2021 8.838 8.877 8.517 8.690 240,387 -0.25(-2.76%)
Jul 16, 2021 9.401 9.440 8.907 8.937 197,717 -0.39(-4.23%)
Jul 15, 2021 9.450 9.519 9.193 9.332 228,408 -0.19(-1.97%)
Jul 14, 2021 9.579 9.904 9.480 9.519 212,654 -0.05(-0.52%)
Jul 13, 2021 9.608 9.737 9.430 9.569 185,443 -0.06(-0.62%)
Jul 12, 2021 9.756 9.895 9.579 9.628 379,391 -0.18(-1.81%)
Jul 09, 2021 9.638 9.904 9.559 9.806 162,099 +0.24(+2.48%)
Jul 08, 2021 9.440 9.609 9.283 9.569 220,661 +0.02(+0.21%)
Jul 07, 2021 9.667 9.737 9.509 9.549 157,261 -0.18(-1.83%)
Jul 06, 2021 9.776 9.796 9.509 9.727 175,067 -0.04(-0.40%)
Jul 02, 2021 9.914 9.914 9.677 9.766 187,426 -0.14(-1.40%)
Jul 01, 2021 9.954 10.02 9.816 9.904 143,274 +0.02(+0.20%)
Jun 30, 2021 9.816 9.924 9.687 9.885 227,577 +0.15(+1.52%)
Jun 29, 2021 9.588 9.756 9.470 9.737 359,247 +0.15(+1.54%)
Jun 28, 2021 9.756 9.835 9.450 9.588 498,838 -0.13(-1.32%)
Jun 25, 2021 10.10 10.19 9.667 9.717 782,257 -0.31(-3.05%)
Jun 24, 2021 10.07 10.20 9.944 10.02 276,421 -0.03(-0.30%)
Jun 23, 2021 10.15 10.17 9.944 10.05 197,676 -0.08(-0.78%)
Jun 22, 2021 10.08 10.15 9.885 10.13 194,148 +0.07(+0.69%)
Jun 21, 2021 9.964 10.11 9.885 10.06 217,776 +0.13(+1.29%)
Jun 18, 2021 9.875 10.02 9.776 9.934 352,815 -0.09(-0.89%)
Jun 17, 2021 10.35 10.43 9.886 10.02 246,812 -0.36(-3.43%)
Jun 16, 2021 10.69 10.79 10.23 10.38 310,374 -0.32(-2.95%)
Jun 15, 2021 10.90 11.62 10.61 10.69 1,140,033 +0.22(+2.07%)
Jun 14, 2021 10.65 10.73 10.38 10.48 150,362 -0.10(-0.93%)
Jun 11, 2021 10.32 10.70 10.28 10.58 444,354 +0.32(+3.08%)
Jun 10, 2021 10.38 10.38 10.02 10.26 237,085 -0.13(-1.24%)
Jun 09, 2021 10.70 10.76 10.30 10.39 236,337 -0.28(-2.59%)
Jun 08, 2021 10.03 10.84 10.02 10.66 458,662 +0.68(+6.83%)
Jun 07, 2021 9.904 10.11 9.904 9.983 190,609 +0.09(+0.90%)
Jun 04, 2021 9.924 9.993 9.796 9.895 149,317 +0.00(+0.00%)
Jun 03, 2021 9.944 9.974 9.816 9.895 157,453 -0.09(-0.89%)
Jun 02, 2021 10.08 10.08 9.924 9.983 136,238 -0.05(-0.49%)
Jun 01, 2021 10.07 10.15 9.993 10.03 139,194 +0.00(+0.00%)
May 28, 2021 10.01 10.08 9.845 10.03 181,412 +0.07(+0.69%)
May 27, 2021 10.14 10.15 9.954 9.964 303,649 -0.07(-0.69%)
May 26, 2021 9.974 10.06 9.924 10.03 206,854 +0.13(+1.30%)
May 25, 2021 10.24 10.30 9.885 9.904 236,441 -0.29(-2.81%)
May 24, 2021 10.29 10.36 10.14 10.19 95,252 +0.01(+0.10%)
May 21, 2021 10.27 10.27 10.12 10.18 136,516 +0.01(+0.10%)
May 20, 2021 10.14 10.30 10.01 10.17 153,389 +0.04(+0.39%)
May 19, 2021 9.964 10.17 9.816 10.13 204,147 +0.07(+0.69%)
May 18, 2021 10.10 10.21 10.01 10.06 151,483 +0.01(+0.10%)
May 17, 2021 10.02 10.24 9.895 10.05 167,749 -0.06(-0.59%)
May 14, 2021 9.865 10.22 9.865 10.11 292,757 +0.27(+2.71%)
May 13, 2021 9.618 9.924 9.618 9.845 268,701 +0.32(+3.32%)
May 12, 2021 10.22 10.25 9.490 9.529 387,442 -0.67(-6.54%)
May 11, 2021 10.49 10.49 10.12 10.20 240,697 -0.36(-3.40%)
May 10, 2021 10.95 10.97 10.50 10.55 306,817 -0.39(-3.59%)
May 07, 2021 10.86 11.10 10.84 10.95 213,297 +0.11(+1.00%)
May 06, 2021 10.99 10.99 10.62 10.84 143,745 -0.13(-1.17%)
May 05, 2021 11.20 11.20 10.81 10.97 172,285 -0.18(-1.59%)
May 04, 2021 10.87 11.21 10.74 11.14 227,539 +0.19(+1.71%)
May 03, 2021 11.31 11.50 10.90 10.96 371,616 -0.26(-2.28%)
Apr 30, 2021 11.73 11.78 10.74 11.21 714,467 -0.58(-4.92%)
Apr 29, 2021 11.26 11.79 11.15 11.79 362,164 +0.51(+4.53%)
Apr 28, 2021 11.40 11.42 11.08 11.28 183,987 -0.09(-0.78%)
Apr 27, 2021 11.42 11.62 11.28 11.37 396,920 -0.07(-0.60%)
Apr 26, 2021 11.55 11.55 11.26 11.44 372,484 -0.01(-0.09%)
Apr 23, 2021 11.53 11.53 11.14 11.45 426,057 +0.02(+0.17%)
Apr 22, 2021 11.14 11.48 11.01 11.43 1,071,749 +0.27(+2.38%)
Apr 21, 2021 10.92 11.18 10.67 11.16 699,615 +0.30(+2.71%)
Apr 20, 2021 10.60 10.92 10.52 10.87 537,426 +0.24(+2.22%)
Apr 19, 2021 10.43 10.64 10.29 10.63 454,408 +0.20(+1.89%)
Apr 16, 2021 10.36 10.44 10.01 10.44 540,628 +0.08(+0.76%)
Apr 15, 2021 10.29 10.39 10.07 10.36 405,346 +0.12(+1.15%)
Apr 14, 2021 10.11 10.32 10.05 10.24 357,537 +0.11(+1.07%)
Apr 13, 2021 10.06 10.18 9.827 10.13 269,134 +0.04(+0.39%)
Apr 12, 2021 10.10 10.14 9.866 10.09 439,645 +0.00(+0.00%)
Apr 09, 2021 10.02 10.09 9.788 10.09 336,291 +0.07(+0.69%)
Apr 08, 2021 9.689 10.02 9.620 10.02 363,573 +0.34(+3.56%)
Apr 07, 2021 9.669 9.896 9.591 9.679 311,634 +0.06(+0.61%)
Apr 06, 2021 9.620 9.738 9.591 9.620 256,191 -0.01(-0.10%)
Apr 05, 2021 9.738 9.807 9.453 9.630 342,751 -0.02(-0.20%)
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.