Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,876.99 +590.09 (+0.88%) CMC Crypto 200
1,375.04 +44.43 (+3.34%)
Toast, Inc. (TOST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.75 | 26.38 | 25.43 | 25.68 | 25.68 | 5,997,300 |
| 25 Jul 2024 | 24.73 | 25.52 | 24.33 | 24.99 | 24.99 | 6,933,500 |
| 24 Jul 2024 | 26.66 | 26.94 | 24.74 | 24.80 | 24.80 | 9,371,700 |
| 23 Jul 2024 | 27.36 | 27.47 | 26.47 | 27.04 | 27.04 | 8,197,700 |
| 22 Jul 2024 | 27.36 | 27.78 | 26.78 | 27.42 | 27.42 | 7,273,500 |
| 19 Jul 2024 | 26.42 | 27.50 | 26.23 | 27.17 | 27.17 | 5,522,800 |
| 18 Jul 2024 | 27.76 | 27.88 | 26.28 | 26.51 | 26.51 | 10,749,700 |
| 17 Jul 2024 | 27.03 | 27.19 | 26.06 | 26.62 | 26.62 | 5,658,800 |
| 16 Jul 2024 | 26.22 | 27.39 | 26.04 | 27.30 | 27.30 | 11,019,900 |
| 15 Jul 2024 | 25.38 | 25.93 | 25.02 | 25.92 | 25.92 | 5,115,600 |
| 12 Jul 2024 | 24.55 | 25.36 | 24.30 | 25.22 | 25.22 | 5,277,900 |
| 11 Jul 2024 | 24.13 | 24.41 | 23.80 | 24.37 | 24.37 | 4,755,700 |
| 10 Jul 2024 | 25.01 | 25.03 | 23.51 | 23.86 | 23.86 | 8,661,300 |
| 09 Jul 2024 | 25.28 | 25.46 | 24.60 | 24.93 | 24.93 | 4,348,500 |
| 08 Jul 2024 | 25.75 | 25.84 | 25.22 | 25.41 | 25.41 | 3,935,200 |
| 05 Jul 2024 | 25.07 | 25.79 | 24.93 | 25.66 | 25.66 | 2,942,800 |
| 03 Jul 2024 | 25.99 | 26.29 | 25.19 | 25.31 | 25.31 | 3,032,400 |
| 02 Jul 2024 | 25.40 | 26.00 | 25.28 | 25.99 | 25.99 | 3,217,900 |
| 01 Jul 2024 | 25.83 | 25.94 | 25.19 | 25.46 | 25.46 | 3,723,800 |
| 28 Jun 2024 | 25.88 | 26.04 | 25.27 | 25.77 | 25.77 | 11,069,200 |
| 27 Jun 2024 | 25.77 | 26.18 | 25.57 | 25.72 | 25.72 | 4,192,200 |
| 26 Jun 2024 | 25.62 | 25.83 | 25.27 | 25.72 | 25.72 | 3,130,800 |
| 25 Jun 2024 | 25.45 | 25.93 | 25.25 | 25.79 | 25.79 | 5,255,400 |
| 24 Jun 2024 | 25.52 | 25.74 | 25.11 | 25.59 | 25.59 | 4,634,300 |
| 21 Jun 2024 | 25.46 | 25.69 | 24.86 | 25.54 | 25.54 | 8,854,200 |
| 20 Jun 2024 | 24.04 | 25.60 | 23.89 | 25.52 | 25.52 | 9,575,700 |
| 18 Jun 2024 | 23.42 | 24.98 | 23.34 | 24.04 | 24.04 | 14,606,900 |
| 17 Jun 2024 | 22.55 | 23.24 | 22.35 | 22.60 | 22.60 | 8,019,100 |
| 14 Jun 2024 | 22.46 | 22.76 | 21.97 | 22.72 | 22.72 | 8,829,800 |
| 13 Jun 2024 | 22.50 | 22.77 | 21.32 | 22.72 | 22.72 | 10,521,400 |
| 12 Jun 2024 | 23.00 | 23.19 | 22.42 | 22.60 | 22.60 | 7,568,500 |
| 11 Jun 2024 | 22.41 | 22.51 | 22.06 | 22.20 | 22.20 | 5,841,600 |
| 10 Jun 2024 | 22.01 | 22.82 | 21.92 | 22.56 | 22.56 | 7,121,000 |
| 07 Jun 2024 | 22.37 | 22.73 | 21.97 | 22.02 | 22.02 | 7,580,100 |
| 06 Jun 2024 | 22.50 | 23.22 | 22.40 | 22.62 | 22.62 | 4,947,800 |
| 05 Jun 2024 | 22.49 | 22.66 | 22.11 | 22.50 | 22.50 | 6,113,500 |
| 04 Jun 2024 | 22.88 | 23.23 | 22.37 | 22.43 | 22.43 | 6,421,000 |
| 03 Jun 2024 | 24.20 | 24.34 | 22.86 | 23.00 | 23.00 | 7,753,500 |
| 31 May 2024 | 23.71 | 24.25 | 23.40 | 24.23 | 24.23 | 11,810,200 |
| 30 May 2024 | 23.55 | 24.00 | 23.26 | 23.61 | 23.61 | 9,800,500 |
| 29 May 2024 | 25.00 | 25.15 | 22.95 | 23.63 | 23.63 | 20,611,700 |
| 28 May 2024 | 25.73 | 26.28 | 25.32 | 25.43 | 25.43 | 7,764,000 |
| 24 May 2024 | 25.65 | 25.83 | 25.23 | 25.46 | 25.46 | 5,097,900 |
| 23 May 2024 | 26.75 | 26.84 | 25.23 | 25.38 | 25.38 | 7,872,800 |
| 22 May 2024 | 26.34 | 27.09 | 26.28 | 26.68 | 26.68 | 6,442,900 |
| 21 May 2024 | 26.10 | 26.73 | 25.88 | 26.53 | 26.53 | 7,793,300 |
| 20 May 2024 | 26.97 | 27.32 | 26.55 | 26.96 | 26.96 | 5,653,200 |
| 17 May 2024 | 27.61 | 27.71 | 26.63 | 26.99 | 26.99 | 7,971,800 |
| 16 May 2024 | 27.55 | 27.90 | 27.33 | 27.53 | 27.53 | 6,739,000 |
| 15 May 2024 | 27.69 | 27.87 | 27.17 | 27.71 | 27.71 | 8,187,600 |
| 14 May 2024 | 27.16 | 27.70 | 26.95 | 27.16 | 27.16 | 6,209,900 |
| 13 May 2024 | 26.99 | 27.50 | 26.65 | 27.02 | 27.02 | 9,648,600 |
| 10 May 2024 | 27.03 | 27.42 | 26.62 | 26.83 | 26.83 | 6,745,100 |
| 09 May 2024 | 27.00 | 27.57 | 26.54 | 26.82 | 26.82 | 15,200,800 |
| 08 May 2024 | 25.18 | 27.31 | 24.83 | 26.82 | 26.82 | 25,125,400 |
| 07 May 2024 | 23.26 | 24.08 | 23.21 | 23.73 | 23.73 | 13,824,900 |
| 06 May 2024 | 22.87 | 23.59 | 22.83 | 23.56 | 23.56 | 7,118,700 |
| 03 May 2024 | 23.77 | 24.27 | 22.65 | 22.74 | 22.74 | 6,341,000 |
| 02 May 2024 | 23.30 | 23.45 | 22.47 | 23.38 | 23.38 | 6,422,700 |
| 01 May 2024 | 23.48 | 23.61 | 22.62 | 23.00 | 23.00 | 6,972,500 |
| 30 Apr 2024 | 23.71 | 24.20 | 23.58 | 23.63 | 23.63 | 3,994,300 |
| 29 Apr 2024 | 24.05 | 24.58 | 23.67 | 23.94 | 23.94 | 5,456,800 |
| 26 Apr 2024 | 23.26 | 23.99 | 23.08 | 23.91 | 23.91 | 6,398,500 |
| 25 Apr 2024 | 22.61 | 23.22 | 22.37 | 23.12 | 23.12 | 5,425,800 |
| 24 Apr 2024 | 23.34 | 23.41 | 22.75 | 23.07 | 23.07 | 4,708,200 |
| 23 Apr 2024 | 22.38 | 23.39 | 22.28 | 23.19 | 23.19 | 6,915,400 |
| 22 Apr 2024 | 21.91 | 22.17 | 21.53 | 22.15 | 22.15 | 7,706,200 |
| 19 Apr 2024 | 22.11 | 22.35 | 21.61 | 21.62 | 21.62 | 5,039,000 |
| 18 Apr 2024 | 22.58 | 22.75 | 22.10 | 22.19 | 22.19 | 4,311,000 |
| 17 Apr 2024 | 22.49 | 22.95 | 22.23 | 22.75 | 22.75 | 3,954,900 |
| 16 Apr 2024 | 22.43 | 22.95 | 22.25 | 22.44 | 22.44 | 3,919,900 |
| 15 Apr 2024 | 24.10 | 24.23 | 22.37 | 22.50 | 22.50 | 5,780,100 |
| 12 Apr 2024 | 24.68 | 24.73 | 23.56 | 23.82 | 23.82 | 4,908,900 |
| 11 Apr 2024 | 23.26 | 24.57 | 23.11 | 24.56 | 24.56 | 8,159,500 |
| 10 Apr 2024 | 22.85 | 23.25 | 22.82 | 22.98 | 22.98 | 5,031,400 |
| 09 Apr 2024 | 23.11 | 23.90 | 23.10 | 23.70 | 23.70 | 5,274,900 |
| 08 Apr 2024 | 23.22 | 23.58 | 23.08 | 23.17 | 23.17 | 4,874,600 |
| 05 Apr 2024 | 23.20 | 23.47 | 22.88 | 23.12 | 23.12 | 5,848,500 |
| 04 Apr 2024 | 23.44 | 24.28 | 23.14 | 23.26 | 23.26 | 6,337,500 |
| 03 Apr 2024 | 23.05 | 23.48 | 22.96 | 23.27 | 23.27 | 6,241,000 |
| 02 Apr 2024 | 23.64 | 23.74 | 23.23 | 23.40 | 23.40 | 5,884,500 |
| 01 Apr 2024 | 24.97 | 24.97 | 23.56 | 24.33 | 24.33 | 6,339,200 |
| 28 Mar 2024 | 24.48 | 25.12 | 24.35 | 24.92 | 24.92 | 6,799,900 |
| 27 Mar 2024 | 24.80 | 24.92 | 23.97 | 24.33 | 24.33 | 6,398,900 |
| 26 Mar 2024 | 24.13 | 24.96 | 24.06 | 24.48 | 24.48 | 6,190,800 |
| 25 Mar 2024 | 23.92 | 24.38 | 23.66 | 23.80 | 23.80 | 3,517,200 |
| 22 Mar 2024 | 24.40 | 24.72 | 23.69 | 23.80 | 23.80 | 3,672,400 |
| 21 Mar 2024 | 23.90 | 24.77 | 23.65 | 24.36 | 24.36 | 7,112,400 |
| 20 Mar 2024 | 23.18 | 23.93 | 22.95 | 23.69 | 23.69 | 6,559,800 |
| 19 Mar 2024 | 23.19 | 23.58 | 22.59 | 23.25 | 23.25 | 6,011,100 |
| 18 Mar 2024 | 23.59 | 23.89 | 23.34 | 23.51 | 23.51 | 4,870,000 |
| 15 Mar 2024 | 23.50 | 24.10 | 23.32 | 23.55 | 23.55 | 11,277,000 |
| 14 Mar 2024 | 25.22 | 25.42 | 23.97 | 24.16 | 24.16 | 6,134,400 |
| 13 Mar 2024 | 24.75 | 25.54 | 24.70 | 25.09 | 25.09 | 6,563,100 |
| 12 Mar 2024 | 25.01 | 25.04 | 24.33 | 25.00 | 25.00 | 6,573,800 |
| 11 Mar 2024 | 24.49 | 25.02 | 24.38 | 24.65 | 24.65 | 5,428,600 |
| 08 Mar 2024 | 25.01 | 25.14 | 24.17 | 24.52 | 24.52 | 7,131,300 |
| 07 Mar 2024 | 25.15 | 25.63 | 24.54 | 24.82 | 24.82 | 5,877,300 |
| 06 Mar 2024 | 24.31 | 25.00 | 24.08 | 24.88 | 24.88 | 9,450,400 |
| 05 Mar 2024 | 24.08 | 24.21 | 23.36 | 23.78 | 23.78 | 9,044,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.