Historical Data for Del Taco Restaurants Inc. (TACO)

$ 9.09   -0.02 (-0.22%) Volume: 162.78k 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 9.13 9.20 8.91 9.09 162.78k -0.02 -0.22% 9.09 1.47m 1,916
11/25/20 9.00 9.26 8.80 9.11 349.13k 0.03 0.33% 9.11 3.18m 2,668
11/24/20 8.76 9.17 8.64 9.08 671.92k 0.44 5.09% 9.08 6.07m 4,458
11/23/20 8.51 8.692 8.41 8.64 651.94k 0.25 2.98% 8.64 5.58m 3,599
11/20/20 8.30 8.41 8.13 8.39 484.85k 0.08 0.96% 8.39 4.02m 4,207
11/19/20 8.32 8.35 8.17 8.31 287.72k 0.00 0.00% 8.31 2.38m 3,049
11/18/20 8.46 8.54 8.30 8.31 302.95k -0.13 -1.54% 8.31 2.55m 3,142
11/17/20 8.23 8.54 8.19 8.44 397.73k 0.13 1.56% 8.44 3.34m 3,680
11/16/20 8.50 8.58 8.18 8.31 537.36k -0.04 -0.48% 8.31 4.47m 4,196
11/13/20 8.09 8.40 8.05 8.35 532.79k 0.30 3.73% 8.35 4.39m 3,824
11/12/20 8.09 8.14 8.00 8.05 335.62k -0.10 -1.23% 8.05 2.71m 3,053
11/11/20 8.21 8.215 7.92 8.15 515.5k -0.01 -0.12% 8.15 4.16m 3,237
11/10/20 8.27 8.3459 7.91 8.16 395.99k -0.03 -0.37% 8.16 3.2m 4,161
11/09/20 8.37 8.58 8.12 8.19 826.63k 0.19 2.37% 8.19 6.84m 6,565
11/06/20 7.93 8.18 7.88 8.00 334.23k 0.02 0.25% 8.00 2.68m 2,834
11/05/20 8.03 8.19 7.95 7.98 369.53k -0.04 -0.50% 7.98 2.97m 3,144
11/04/20 7.89 8.03 7.75 8.02 377.7k 0.05 0.63% 8.02 3m 2,974
11/03/20 7.68 8.02 7.60 7.97 770.42k 0.56 7.56% 7.97 6.04m 5,114
11/02/20 7.52 7.55 7.305 7.41 547.31k -0.005 -0.07% 7.41 4.05m 5,171
10/30/20 7.54 7.67 7.355 7.415 515.64k -0.175 -2.31% 7.415 3.84m 4,332
10/29/20 7.90 8.00 7.45 7.59 1.04m -0.35 -4.41% 7.59 7.94m 6,610
10/28/20 8.01 8.26 7.91 7.94 727k -0.32 -3.87% 7.94 5.86m 5,891