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 (%)
Sep 30, 2020 8.131 8.513 7.925 8.033 527,193 -0.01(-0.12%)
Sep 29, 2020 7.993 8.383 7.680 8.042 1,400,299 +0.12(+1.48%)
Sep 28, 2020 7.876 7.974 7.768 7.925 208,977 +0.12(+1.51%)
Sep 25, 2020 7.611 7.856 7.582 7.807 312,582 +0.15(+1.92%)
Sep 24, 2020 7.788 7.788 7.484 7.660 401,424 -0.06(-0.76%)
Sep 23, 2020 8.121 8.170 7.699 7.719 250,839 -0.39(-4.83%)
Sep 22, 2020 7.768 8.131 7.692 8.111 281,138 +0.43(+5.61%)
Sep 21, 2020 7.778 7.778 7.533 7.680 539,077 -0.24(-3.09%)
Sep 18, 2020 8.199 8.214 7.827 7.925 709,181 -0.21(-2.53%)
Sep 17, 2020 8.395 8.395 8.003 8.131 350,477 -0.17(-2.01%)
Sep 16, 2020 8.258 8.532 8.140 8.297 395,955 +0.32(+4.05%)
Sep 15, 2020 8.150 8.160 7.935 7.974 228,516 -0.14(-1.69%)
Sep 14, 2020 7.964 8.248 7.895 8.111 394,721 +0.20(+2.48%)
Sep 11, 2020 8.336 8.346 7.768 7.915 402,315 -0.38(-4.60%)
Sep 10, 2020 8.356 8.562 8.268 8.297 280,757 +0.01(+0.12%)
Sep 09, 2020 8.179 8.385 8.042 8.287 399,200 +0.19(+2.30%)
Sep 08, 2020 8.503 8.513 8.072 8.101 534,429 -0.47(-5.49%)
Sep 04, 2020 8.865 8.953 8.522 8.571 394,556 -0.20(-2.23%)
Sep 03, 2020 8.728 9.012 8.679 8.767 485,921 +0.00(+0.00%)
Sep 02, 2020 8.405 8.777 8.336 8.767 412,759 +0.34(+4.07%)
Sep 01, 2020 8.199 8.562 8.189 8.424 338,215 +0.19(+2.26%)
Aug 31, 2020 8.464 8.532 8.111 8.238 501,741 -0.29(-3.44%)
Aug 28, 2020 8.483 8.543 8.277 8.532 332,387 +0.10(+1.16%)
Aug 27, 2020 8.473 8.728 8.434 8.434 521,073 +0.03(+0.35%)
Aug 26, 2020 8.699 8.806 8.346 8.405 481,067 -0.33(-3.81%)
Aug 25, 2020 8.895 9.130 8.659 8.738 436,450 -0.21(-2.30%)
Aug 24, 2020 8.757 9.061 8.522 8.944 717,975 +0.45(+5.24%)
Aug 21, 2020 8.464 8.552 8.287 8.498 722,146 +0.28(+3.40%)
Aug 20, 2020 8.209 8.297 8.179 8.219 340,818 -0.02(-0.24%)
Aug 19, 2020 8.395 8.483 8.189 8.238 417,596 -0.16(-1.87%)
Aug 18, 2020 8.415 8.444 7.974 8.395 511,379 -0.04(-0.46%)
Aug 17, 2020 8.601 8.611 8.062 8.434 515,159 -0.10(-1.15%)
Aug 14, 2020 8.826 8.836 8.297 8.532 936,727 -0.39(-4.39%)
Aug 13, 2020 7.993 8.944 7.984 8.924 1,770,191 +0.91(+11.37%)
Aug 12, 2020 7.954 8.042 7.739 8.013 534,686 +0.33(+4.34%)
Aug 11, 2020 7.445 8.013 7.366 7.680 821,412 +0.35(+4.81%)
Aug 10, 2020 7.376 7.474 7.239 7.327 484,134 +0.00(+0.00%)
Aug 07, 2020 7.298 7.396 7.220 7.327 304,620 -0.01(-0.13%)
Aug 06, 2020 7.220 7.396 7.131 7.337 386,722 +0.09(+1.22%)
Aug 05, 2020 7.445 7.523 7.171 7.249 344,477 -0.16(-2.12%)
Aug 04, 2020 7.239 7.474 7.171 7.406 441,164 +0.26(+3.70%)
Aug 03, 2020 7.631 7.767 7.053 7.141 494,854 -0.35(-4.71%)
Jul 31, 2020 7.327 7.543 7.161 7.494 814,634 +0.37(+5.23%)
Jul 30, 2020 7.151 7.249 7.073 7.122 253,174 -0.14(-1.89%)
Jul 29, 2020 7.357 7.445 7.180 7.259 503,063 -0.09(-1.20%)
Jul 28, 2020 7.180 7.533 7.180 7.347 653,601 +0.12(+1.63%)
Jul 27, 2020 7.807 8.238 7.171 7.229 1,071,102 -0.52(-6.70%)
Jul 24, 2020 7.278 7.788 7.102 7.748 1,435,615 +0.74(+10.63%)
Jul 23, 2020 6.965 7.112 6.691 7.004 999,424 +0.03(+0.42%)
Jul 22, 2020 6.730 7.073 6.651 6.975 640,321 +0.19(+2.74%)
Jul 21, 2020 6.661 6.896 6.593 6.788 766,425 +0.22(+3.28%)
Jul 20, 2020 6.553 6.622 6.406 6.573 319,559 +0.00(+0.07%)
Jul 17, 2020 6.769 6.867 6.485 6.568 341,677 -0.24(-3.53%)
Jul 16, 2020 6.828 6.828 6.651 6.808 300,189 -0.03(-0.43%)
Jul 15, 2020 6.534 6.857 6.475 6.837 677,973 +0.45(+7.06%)
Jul 14, 2020 6.446 6.661 6.201 6.387 878,694 +0.11(+1.72%)
Jul 13, 2020 6.152 6.632 6.113 6.279 542,610 +0.22(+3.55%)
Jul 10, 2020 5.975 6.137 5.887 6.064 229,996 +0.10(+1.64%)
Jul 09, 2020 6.122 6.152 5.877 5.966 416,649 -0.19(-3.03%)
Jul 08, 2020 5.975 6.181 5.926 6.152 421,202 +0.17(+2.78%)
Jul 07, 2020 5.907 6.211 5.868 5.985 608,882 +0.01(+0.16%)
Jul 06, 2020 6.093 6.103 5.819 5.975 358,571 +0.00(+0.00%)
Jul 02, 2020 6.103 6.191 5.936 5.975 310,949 -0.03(-0.49%)
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.