Singapore markets open in 5 hours 33 minutes

Toast, Inc. (TOST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.10+0.48 (+2.24%)
As of 03:27PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202421.9122.1321.5322.1022.105,493,651
19 Apr 202422.1122.3521.6121.6221.625,039,000
18 Apr 202422.5822.7522.1022.1922.194,311,000
17 Apr 202422.4922.9522.2322.7522.753,954,900
16 Apr 202422.4322.9522.2522.4422.443,919,900
15 Apr 202424.1024.2322.3722.5022.505,780,100
12 Apr 202424.6824.7323.5623.8223.824,908,900
11 Apr 202423.2624.5723.1124.5624.568,159,500
10 Apr 202422.8523.2522.8222.9822.985,031,400
09 Apr 202423.1123.9023.1023.7023.705,274,900
08 Apr 202423.2223.5823.0823.1723.174,874,600
05 Apr 202423.2023.4722.8823.1223.125,848,500
04 Apr 202423.4424.2823.1423.2623.266,337,500
03 Apr 202423.0523.4822.9623.2723.276,241,000
02 Apr 202423.6423.7423.2323.4023.405,884,500
01 Apr 202424.9724.9723.5624.3324.336,339,200
28 Mar 202424.4825.1224.3524.9224.926,799,900
27 Mar 202424.8024.9223.9724.3324.336,398,900
26 Mar 202424.1324.9624.0624.4824.486,190,800
25 Mar 202423.9224.3823.6623.8023.803,517,200
22 Mar 202424.4024.7223.6923.8023.803,672,400
21 Mar 202423.9024.7723.6524.3624.367,112,400
20 Mar 202423.1823.9322.9523.6923.696,559,800
19 Mar 202423.1923.5822.5923.2523.256,011,100
18 Mar 202423.5923.8923.3423.5123.514,870,000
15 Mar 202423.5024.1023.3223.5523.5511,277,000
14 Mar 202425.2225.4223.9724.1624.166,134,400
13 Mar 202424.7525.5424.7025.0925.096,563,100
12 Mar 202425.0125.0424.3325.0025.006,573,800
11 Mar 202424.4925.0224.3824.6524.655,428,600
08 Mar 202425.0125.1424.1724.5224.527,131,300
07 Mar 202425.1525.6324.5424.8224.825,877,300
06 Mar 202424.3125.0024.0824.8824.889,450,400
05 Mar 202424.0824.2123.3623.7823.789,044,100
04 Mar 202423.7324.5523.1824.3924.3910,557,200
01 Mar 202423.0523.5122.8323.3823.386,055,200
29 Feb 202422.7823.6222.7823.0023.0010,990,600
28 Feb 202422.0022.9321.9222.6622.667,525,500
27 Feb 202421.5122.2221.2822.1222.127,336,200
26 Feb 202421.0921.5921.0221.3421.346,565,900
23 Feb 202420.8621.4420.5721.0921.099,628,100
22 Feb 202421.0421.3220.6820.8820.889,102,300
21 Feb 202421.2021.3420.4920.7520.7511,512,300
20 Feb 202421.5222.0321.3321.7821.7814,156,900
16 Feb 202421.3522.6620.9622.4222.4231,239,300
15 Feb 202420.3820.6418.4719.2019.2026,362,600
14 Feb 202419.7520.1719.2520.1520.158,447,500
13 Feb 202419.0019.8218.8219.4219.427,585,200
12 Feb 202419.3320.1819.2820.0120.0112,994,000
09 Feb 202419.1819.6418.9919.2819.287,466,800
08 Feb 202419.3819.7419.0419.0919.097,872,600
07 Feb 202419.2019.3018.5419.2819.286,469,200
06 Feb 202418.2518.7918.1418.4118.414,257,500
05 Feb 202418.3918.5117.9518.3018.305,507,900
02 Feb 202418.2418.9718.1518.6718.677,356,100
01 Feb 202418.0018.6517.9618.5518.558,375,600
31 Jan 202418.1718.3917.6517.7717.779,313,700
30 Jan 202418.6018.7418.2018.4418.447,976,700
29 Jan 202417.6218.7617.5318.7518.7510,207,600
26 Jan 202416.6017.8916.5617.4517.4512,617,400
25 Jan 202416.4816.7616.1316.6016.608,217,200
24 Jan 202417.3217.3716.2616.2916.2912,663,400
23 Jan 202417.5417.5416.8217.0017.009,592,500
22 Jan 202417.6318.0017.0317.2117.2114,396,000
19 Jan 202417.4317.4817.0617.3417.348,158,800
18 Jan 202417.1117.4617.0217.3817.388,067,100
17 Jan 202416.9216.9716.6316.8916.896,868,700
16 Jan 202417.7317.7417.0317.3017.309,553,500
12 Jan 202418.8518.9817.9517.9517.9511,621,200
11 Jan 202419.1519.2518.4518.6618.667,657,200
10 Jan 202419.9319.9418.5619.1019.1013,789,900
09 Jan 202418.3219.0518.2818.8018.808,500,000
08 Jan 202417.9118.7317.8118.6418.647,580,100
05 Jan 202417.2917.9517.2317.7417.745,846,800
04 Jan 202417.1717.5616.8617.5217.528,213,900
03 Jan 202417.5717.7317.1117.2417.247,891,100
02 Jan 202418.0018.2617.5918.0618.067,565,000
29 Dec 202318.7718.8818.1718.2618.266,339,300
28 Dec 202318.7019.1718.6718.9218.928,274,100
27 Dec 202318.5018.8518.4018.8418.845,833,500
26 Dec 202318.2418.4918.1018.4318.434,736,600
22 Dec 202318.4018.5417.8818.1418.145,015,100
21 Dec 202318.2918.6617.8818.2818.288,066,700
20 Dec 202318.0418.7817.8617.9717.9713,483,900
19 Dec 202317.3118.3017.2718.1718.1712,153,800
18 Dec 202316.9317.4316.7217.1217.128,450,500
15 Dec 202317.3517.4916.7716.8416.8412,392,800
14 Dec 202316.5717.4816.5217.2417.2417,119,300
13 Dec 202315.5416.1515.1716.0716.078,125,000
12 Dec 202315.5715.6915.1515.4115.416,432,300
11 Dec 202315.2715.7115.1415.6415.648,216,200
08 Dec 202315.0115.4914.9115.3515.357,749,400
07 Dec 202315.1015.2914.7515.0615.066,316,000
06 Dec 202314.8215.4814.4515.1315.1311,069,900
05 Dec 202314.9615.0114.6814.8814.886,761,600
04 Dec 202315.1815.5715.1015.1215.127,391,700
01 Dec 202314.9115.3214.7715.3215.327,722,900
30 Nov 202315.3515.4314.7314.8714.879,635,000
29 Nov 202315.0015.5415.0015.2715.2710,748,600
28 Nov 202314.2114.7614.0014.7214.727,479,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...