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 (%)
Apr 29, 2016 8.895 8.973 8.767 8.865 198,396 -0.01(-0.11%)
Apr 28, 2016 8.895 8.963 8.787 8.875 98,545 -0.04(-0.44%)
Apr 27, 2016 8.846 8.944 8.738 8.914 276,690 +0.08(+0.89%)
Apr 26, 2016 8.904 8.963 8.777 8.836 178,360 -0.04(-0.44%)
Apr 25, 2016 8.963 8.993 8.806 8.875 172,163 -0.09(-0.98%)
Apr 22, 2016 8.914 9.012 8.885 8.963 217,919 +0.01(+0.11%)
Apr 21, 2016 8.816 8.993 8.708 8.953 228,255 +0.12(+1.33%)
Apr 20, 2016 8.904 9.042 8.797 8.836 340,806 -0.11(-1.20%)
Apr 19, 2016 9.159 9.169 8.718 8.944 802,852 -0.22(-2.35%)
Apr 18, 2016 9.208 9.316 9.120 9.159 190,583 -0.05(-0.53%)
Apr 15, 2016 9.267 9.482 9.169 9.208 198,264 -0.04(-0.42%)
Apr 14, 2016 9.522 9.561 9.208 9.247 256,468 -0.29(-3.08%)
Apr 13, 2016 9.492 9.600 9.208 9.541 266,634 +0.12(+1.25%)
Apr 12, 2016 9.247 9.502 9.139 9.424 499,760 +0.14(+1.48%)
Apr 11, 2016 9.384 9.600 9.267 9.286 442,064 -0.14(-1.46%)
Apr 08, 2016 9.668 9.717 9.404 9.424 235,331 -0.21(-2.14%)
Apr 07, 2016 9.698 9.796 9.600 9.629 245,369 -0.10(-1.01%)
Apr 06, 2016 9.815 9.874 9.639 9.727 2,516,753 -0.10(-1.00%)
Apr 05, 2016 9.698 9.894 9.688 9.825 442,671 +0.03(+0.30%)
Apr 04, 2016 9.855 10.02 9.742 9.796 412,523 -0.01(-0.10%)
Apr 01, 2016 10.00 10.16 9.766 9.806 436,294 -0.31(-3.10%)
Mar 31, 2016 10.12 10.35 9.982 10.12 404,468 +0.05(+0.49%)
Mar 30, 2016 10.24 10.24 9.815 10.07 226,798 +0.12(+1.18%)
Mar 29, 2016 10.15 10.21 9.884 9.953 261,425 -0.26(-2.59%)
Mar 28, 2016 10.35 10.36 9.972 10.22 153,241 -0.08(-0.76%)
Mar 24, 2016 10.21 10.30 10.30 10.30 88,813 +0.00(+0.00%)
Mar 23, 2016 10.52 10.56 10.23 10.30 107,488 -0.24(-2.32%)
Mar 22, 2016 10.57 10.78 10.29 10.54 192,887 -0.12(-1.10%)
Mar 21, 2016 10.73 10.82 10.54 10.66 149,562 -0.07(-0.64%)
Mar 18, 2016 10.65 10.79 10.53 10.73 322,121 +0.12(+1.11%)
Mar 17, 2016 10.50 10.78 10.50 10.61 151,658 +0.07(+0.65%)
Mar 16, 2016 10.30 10.69 10.30 10.54 134,235 +0.19(+1.80%)
Mar 15, 2016 10.68 10.74 10.33 10.35 196,013 -0.40(-3.73%)
Mar 14, 2016 10.49 10.82 10.45 10.76 176,138 +0.28(+2.71%)
Mar 11, 2016 10.38 10.58 10.20 10.47 189,000 +0.21(+2.00%)
Mar 10, 2016 10.53 10.70 10.24 10.27 371,032 -0.25(-2.42%)
Mar 09, 2016 10.31 10.59 10.24 10.52 313,519 +0.22(+2.09%)
Mar 08, 2016 10.16 10.59 10.02 10.31 376,116 +0.12(+1.15%)
Mar 07, 2016 10.78 10.78 9.923 10.19 435,102 -0.10(-0.95%)
Mar 04, 2016 10.56 10.63 10.24 10.29 542,332 -0.27(-2.60%)
Mar 03, 2016 10.49 10.60 10.34 10.56 167,962 +0.03(+0.28%)
Mar 02, 2016 10.44 10.73 10.32 10.53 154,105 +0.12(+1.13%)
Mar 01, 2016 10.72 10.81 10.38 10.41 193,980 -0.20(-1.85%)
Feb 29, 2016 10.77 10.82 10.20 10.61 324,805 -0.12(-1.10%)
Feb 26, 2016 10.28 10.74 10.20 10.73 305,683 +0.42(+4.09%)
Feb 25, 2016 9.972 10.37 9.815 10.31 364,176 +0.27(+2.73%)
Feb 24, 2016 9.629 10.06 9.522 10.03 289,846 +0.33(+3.43%)
Feb 23, 2016 10.27 10.36 9.600 9.698 461,992 -0.72(-6.87%)
Feb 22, 2016 10.29 10.62 9.835 10.41 474,163 +0.27(+2.70%)
Feb 19, 2016 9.502 10.39 9.135 10.14 409,804 +0.53(+5.51%)
Feb 18, 2016 9.453 9.708 9.296 9.610 268,474 +0.10(+1.03%)
Feb 17, 2016 9.042 9.590 8.331 9.512 372,101 +0.58(+6.47%)
Feb 16, 2016 8.542 8.958 8.199 8.934 554,114 +0.43(+5.07%)
Feb 12, 2016 8.611 8.503 8.503 8.503 285,326 +0.03(+0.35%)
Feb 11, 2016 8.620 8.816 8.241 8.473 219,673 -0.32(-3.67%)
Feb 10, 2016 8.914 9.326 8.679 8.797 131,286 -0.06(-0.66%)
Feb 09, 2016 8.836 9.179 8.689 8.855 423,125 -0.04(-0.44%)
Feb 08, 2016 8.924 9.022 8.679 8.895 314,142 -0.14(-1.52%)
Feb 05, 2016 9.570 9.570 8.816 9.032 494,808 -0.62(-6.40%)
Feb 04, 2016 9.296 9.668 9.247 9.649 265,525 +0.31(+3.36%)
Feb 03, 2016 9.384 9.404 9.051 9.335 247,295 +0.01(+0.11%)
Feb 02, 2016 9.198 9.404 9.091 9.326 311,042 +0.09(+0.95%)
Feb 01, 2016 9.375 9.570 9.149 9.237 344,355 -0.24(-2.48%)
Jan 29, 2016 9.629 9.737 9.355 9.473 252,608 -0.18(-1.83%)
Jan 28, 2016 9.855 9.943 9.580 9.649 148,631 -0.11(-1.10%)
Jan 27, 2016 9.786 10.09 9.541 9.757 253,628 -0.03(-0.30%)
Jan 26, 2016 9.786 9.943 9.531 9.786 210,216 +0.07(+0.71%)
Jan 25, 2016 9.678 9.801 9.502 9.717 182,339 -0.06(-0.60%)
Jan 22, 2016 9.845 9.982 9.619 9.776 166,804 +0.09(+0.91%)
Jan 21, 2016 9.531 9.923 9.531 9.688 320,335 +0.12(+1.23%)
Jan 20, 2016 8.826 9.654 8.650 9.570 757,942 +0.58(+6.43%)
Jan 19, 2016 9.737 9.796 8.787 8.993 566,412 -0.57(-5.94%)
Jan 15, 2016 9.855 9.561 9.561 9.561 397,415 -0.41(-4.13%)
Jan 14, 2016 9.766 10.04 9.561 9.972 423,859 +0.23(+2.31%)
Jan 13, 2016 10.29 10.31 9.570 9.747 634,200 -0.53(-5.15%)
Jan 12, 2016 9.796 10.73 9.742 10.28 1,003,202 +1.02(+11.01%)
Jan 11, 2016 9.698 9.766 9.208 9.257 463,176 -0.34(-3.57%)
Jan 08, 2016 9.747 9.815 9.482 9.600 493,909 -0.08(-0.81%)
Jan 07, 2016 9.737 9.825 9.619 9.678 380,130 -0.05(-0.50%)
Jan 06, 2016 10.00 10.15 9.531 9.727 495,006 -0.38(-3.78%)
Jan 05, 2016 10.57 10.57 10.04 10.11 246,882 -0.12(-1.15%)
Jan 04, 2016 10.35 10.87 10.12 10.23 236,035 -0.21(-1.97%)
Dec 31, 2015 10.73 10.43 10.43 10.43 458,257 -0.28(-2.65%)
Dec 30, 2015 10.37 10.78 10.37 10.72 419,910 +0.24(+2.24%)
Dec 29, 2015 10.67 10.68 10.33 10.48 161,317 -0.15(-1.38%)
Dec 28, 2015 10.12 10.70 10.12 10.63 257,640 +0.24(+2.36%)
Dec 24, 2015 10.64 10.38 10.38 10.38 68,702 -0.25(-2.39%)
Dec 23, 2015 10.33 10.69 10.23 10.64 223,711 +0.33(+3.23%)
Dec 22, 2015 10.09 10.39 10.00 10.31 158,093 +0.27(+2.73%)
Dec 21, 2015 10.16 10.49 9.904 10.03 191,664 -0.13(-1.25%)
Dec 18, 2015 10.02 10.25 9.874 10.16 420,344 +0.16(+1.57%)
Dec 17, 2015 10.23 10.48 9.894 10.00 341,685 -0.19(-1.83%)
Dec 16, 2015 10.49 10.58 10.00 10.19 303,974 -0.23(-2.16%)
Dec 15, 2015 10.32 10.58 10.22 10.41 297,608 +0.11(+1.05%)
Dec 14, 2015 10.52 10.59 10.18 10.31 263,117 -0.25(-2.41%)
Dec 11, 2015 10.73 10.91 10.13 10.56 325,112 -0.31(-2.88%)
Dec 10, 2015 10.40 10.90 10.22 10.87 558,185 +0.46(+4.42%)
Dec 09, 2015 10.62 11.00 10.30 10.41 225,944 -0.20(-1.85%)
Dec 08, 2015 10.87 11.05 10.46 10.61 348,525 -0.36(-3.30%)
Dec 07, 2015 11.16 11.53 10.79 10.97 204,317 -0.24(-2.18%)
Dec 04, 2015 11.22 11.58 11.06 11.22 365,861 +0.10(+0.88%)
Dec 03, 2015 11.46 11.53 11.01 11.12 414,699 -0.34(-2.99%)
Dec 02, 2015 10.91 11.52 10.87 11.46 492,092 +0.50(+4.56%)
Dec 01, 2015 10.95 11.37 10.81 10.96 418,601 +0.15(+1.36%)
Nov 30, 2015 10.67 11.06 10.64 10.81 648,759 +0.63(+6.15%)
Nov 27, 2015 10.36 10.46 10.01 10.19 67,463 -0.13(-1.24%)
Nov 25, 2015 10.36 10.31 10.31 10.31 159,354 -0.02(-0.19%)
Nov 24, 2015 10.27 10.40 10.10 10.33 203,913 +0.24(+2.43%)
Nov 23, 2015 9.923 10.23 9.806 10.09 198,003 +0.24(+2.39%)
Nov 20, 2015 10.05 10.19 9.845 9.855 171,125 -0.14(-1.37%)
Nov 19, 2015 10.15 10.17 9.874 9.992 243,665 -0.13(-1.26%)
Nov 18, 2015 9.786 10.26 9.727 10.12 343,249 +0.41(+4.24%)
Nov 17, 2015 10.08 10.29 9.512 9.708 747,448 -0.32(-3.22%)
Nov 16, 2015 10.26 10.62 9.913 10.03 529,550 -0.24(-2.38%)
Nov 13, 2015 10.89 10.96 10.26 10.28 451,715 -0.65(-5.92%)
Nov 12, 2015 11.11 11.32 10.83 10.92 194,275 -0.17(-1.50%)
Nov 11, 2015 10.93 11.32 10.76 11.09 298,210 +0.19(+1.71%)
Nov 10, 2015 11.00 11.65 10.64 10.90 290,969 -0.15(-1.33%)
Nov 09, 2015 11.42 11.43 10.95 11.05 226,747 -0.41(-3.59%)
Nov 06, 2015 11.70 11.70 11.38 11.46 269,770 -0.15(-1.27%)
Nov 05, 2015 11.53 11.76 11.36 11.61 261,236 +0.22(+1.89%)
Nov 04, 2015 11.78 11.88 11.30 11.39 328,710 -0.41(-3.49%)
Nov 03, 2015 11.65 11.92 11.48 11.80 515,016 +0.61(+5.42%)
Nov 02, 2015 11.46 11.51 10.83 11.20 768,202 -0.29(-2.56%)
Oct 30, 2015 11.82 12.02 11.37 11.49 602,128 -0.38(-3.22%)
Oct 29, 2015 11.92 12.09 11.66 11.87 562,537 -0.05(-0.41%)
Oct 28, 2015 11.99 12.26 11.75 11.92 879,718 -0.30(-2.48%)
Oct 27, 2015 11.95 12.73 11.88 12.23 3,038,188 +0.22(+1.79%)
Oct 26, 2015 12.15 12.39 11.52 12.01 671,876 -0.49(-3.92%)
Oct 23, 2015 12.58 12.95 12.26 12.50 198,339 +0.03(+0.23%)
Oct 22, 2015 12.73 12.99 12.41 12.47 189,831 -0.20(-1.55%)
Oct 21, 2015 13.42 13.43 12.65 12.67 306,801 -0.76(-5.69%)
Oct 20, 2015 13.87 14.26 12.71 13.43 934,849 +0.07(+0.51%)
Oct 19, 2015 13.36 13.72 13.18 13.36 259,635 +0.00(+0.00%)
Oct 16, 2015 13.25 13.57 13.09 13.36 282,005 +0.06(+0.44%)
Oct 15, 2015 13.28 13.47 13.19 13.30 130,147 +0.00(+0.00%)
Oct 14, 2015 13.20 13.37 13.06 13.30 113,210 +0.14(+1.04%)
Oct 13, 2015 13.40 13.73 13.17 13.17 300,811 -0.11(-0.81%)
Oct 12, 2015 13.36 13.42 13.12 13.27 63,492 -0.04(-0.29%)
Oct 09, 2015 13.39 13.45 13.17 13.31 187,310 -0.04(-0.29%)
Oct 08, 2015 13.50 13.61 13.22 13.35 446,194 -0.25(-1.87%)
Oct 07, 2015 13.66 13.69 13.38 13.61 173,734 -0.06(-0.43%)
Oct 06, 2015 13.62 13.75 13.41 13.67 190,507 +0.08(+0.58%)
Oct 05, 2015 13.36 13.73 13.27 13.59 207,810 +0.27(+2.06%)
Oct 02, 2015 13.27 13.50 13.07 13.31 85,835 +0.01(+0.07%)
Oct 01, 2015 13.67 14.19 13.18 13.30 278,502 -0.41(-3.00%)
Sep 30, 2015 12.93 13.81 12.85 13.71 412,172 +0.81(+6.30%)
Sep 29, 2015 12.82 12.98 12.65 12.90 180,152 +0.13(+1.00%)
Sep 28, 2015 12.90 13.04 12.45 12.77 254,579 -0.14(-1.06%)
Sep 25, 2015 13.23 13.39 12.90 12.91 129,575 -0.33(-2.51%)
Sep 24, 2015 13.51 13.62 13.03 13.24 344,349 -0.37(-2.73%)
Sep 23, 2015 13.53 13.79 13.50 13.62 259,452 +0.12(+0.87%)
Sep 22, 2015 13.98 14.13 13.42 13.50 231,938 -0.60(-4.24%)
Sep 21, 2015 14.68 14.87 13.98 14.10 334,744 -0.52(-3.55%)
Sep 18, 2015 14.19 14.79 14.03 14.62 2,258,554 +0.31(+2.19%)
Sep 17, 2015 14.52 14.68 14.18 14.30 198,404 -0.19(-1.28%)
Sep 16, 2015 14.33 14.54 14.03 14.49 324,196 +0.42(+2.99%)
Sep 15, 2015 14.39 14.46 14.00 14.07 527,782 -0.25(-1.78%)
Sep 14, 2015 14.41 14.56 14.19 14.32 180,010 -0.14(-0.95%)
Sep 11, 2015 14.23 14.50 14.14 14.46 256,075 +0.15(+1.03%)
Sep 10, 2015 14.29 14.51 14.05 14.31 337,059 -0.01(-0.07%)
Sep 09, 2015 14.29 14.51 14.03 14.32 291,556 +0.04(+0.27%)
Sep 08, 2015 13.24 14.37 12.89 14.28 1,008,778 +1.53(+11.98%)
Sep 04, 2015 12.69 12.75 12.75 12.75 83,403 -0.04(-0.31%)
Sep 03, 2015 12.67 12.86 12.55 12.79 113,040 +0.15(+1.16%)
Sep 02, 2015 12.32 12.71 12.09 12.65 332,509 +0.42(+3.45%)
Sep 01, 2015 12.28 12.58 12.16 12.23 212,730 -0.21(-1.65%)
Aug 31, 2015 12.87 13.05 12.38 12.43 258,487 -0.42(-3.28%)
Aug 28, 2015 12.97 13.18 12.63 12.85 161,722 +0.01(+0.08%)
Aug 27, 2015 12.75 13.08 12.74 12.84 188,832 +0.13(+1.00%)
Aug 26, 2015 12.67 12.98 12.18 12.71 558,629 +0.24(+1.96%)
Aug 25, 2015 12.41 12.67 12.21 12.47 322,231 +0.24(+1.92%)
Aug 24, 2015 12.71 12.78 12.01 12.23 431,388 -0.63(-4.87%)
Aug 21, 2015 12.72 12.90 12.69 12.86 311,181 +0.04(+0.31%)
Aug 20, 2015 12.85 13.28 12.73 12.82 270,301 -0.06(-0.46%)
Aug 19, 2015 13.24 13.40 12.73 12.88 557,234 -0.35(-2.66%)
Aug 18, 2015 13.42 13.55 13.08 13.23 488,594 -0.18(-1.31%)
Aug 17, 2015 13.84 13.91 13.21 13.41 682,673 -0.43(-3.11%)
Aug 14, 2015 14.11 14.11 13.65 13.84 342,890 -0.26(-1.88%)
Aug 13, 2015 14.26 14.43 14.02 14.11 108,686 -0.22(-1.50%)
Aug 12, 2015 13.75 14.47 13.63 14.32 309,871 +0.36(+2.60%)
Aug 11, 2015 14.13 14.24 13.84 13.96 229,901 -0.28(-1.99%)
Aug 10, 2015 14.24 14.70 13.86 14.24 204,177 +0.08(+0.55%)
Aug 07, 2015 14.25 14.46 13.81 14.16 290,344 -0.18(-1.23%)
Aug 06, 2015 14.90 14.94 14.29 14.34 146,104 -0.62(-4.13%)
Aug 05, 2015 15.05 15.28 14.78 14.96 212,134 -0.06(-0.39%)
Aug 04, 2015 15.33 15.53 15.02 15.02 104,296 -0.24(-1.54%)
Aug 03, 2015 15.38 15.41 15.12 15.25 154,188 -0.13(-0.83%)
Jul 31, 2015 15.23 15.48 15.09 15.38 328,764 +0.15(+0.96%)
Jul 30, 2015 15.22 15.42 15.13 15.23 202,819 +0.14(+0.91%)
Jul 29, 2015 15.01 15.23 14.72 15.10 163,801 +0.07(+0.46%)
Jul 28, 2015 15.53 15.62 14.89 15.03 553,096 -0.86(-5.43%)
Jul 27, 2015 16.00 16.15 15.85 15.89 534,014 -0.17(-1.04%)
Jul 24, 2015 15.53 16.07 15.43 16.06 352,149 +0.52(+3.34%)
Jul 23, 2015 15.36 15.63 15.33 15.54 95,792 +0.16(+1.02%)
Jul 22, 2015 15.23 15.58 15.21 15.38 165,387 +0.16(+1.03%)
Jul 21, 2015 14.96 15.23 14.90 15.22 207,661 +0.32(+2.17%)
Jul 20, 2015 14.99 14.99 14.79 14.90 66,300 -0.05(-0.33%)
Jul 17, 2015 14.89 14.99 14.83 14.95 94,104 +0.15(+0.99%)
Jul 16, 2015 14.75 15.01 14.70 14.80 396,188 -0.02(-0.13%)
Jul 15, 2015 15.04 15.04 14.69 14.82 138,224 -0.22(-1.43%)
Jul 14, 2015 15.09 15.28 14.94 15.04 178,217 +0.01(+0.07%)
Jul 13, 2015 14.94 15.60 14.89 15.03 179,366 +0.19(+1.25%)
Jul 10, 2015 14.87 14.88 14.75 14.84 79,446 +0.05(+0.33%)
Jul 09, 2015 14.75 14.89 14.69 14.79 73,927 +0.11(+0.73%)
Jul 08, 2015 14.82 14.88 14.59 14.68 162,853 -0.24(-1.58%)
Jul 07, 2015 14.99 15.00 14.75 14.92 242,419 -0.07(-0.46%)
Jul 06, 2015 15.11 15.33 14.79 14.99 86,576 +0.02(+0.13%)
Jul 02, 2015 15.36 14.97 14.97 14.97 104,942 -0.32(-2.11%)
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.