Singapore markets open in 2 hours 33 minutes

Toast, Inc. (TOST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.99-0.35 (-1.91%)
At close: 04:00PM EST
17.95 -0.04 (-0.22%)
After hours: 07:58PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202217.8318.2017.5217.9917.993,098,600
01 Dec 202218.3118.8218.1018.3418.348,667,900
30 Nov 202217.3118.6617.1918.3618.3619,798,300
29 Nov 202218.0618.3917.0317.1217.124,943,500
28 Nov 202218.5519.0217.9818.0018.003,739,100
25 Nov 202218.5018.9518.3918.8218.821,717,400
23 Nov 202218.1718.7017.9518.6318.632,385,300
22 Nov 202218.1418.3017.8318.2218.223,406,800
21 Nov 202218.0018.2817.8018.2218.224,949,300
18 Nov 202218.7018.8218.1318.2018.205,601,800
17 Nov 202218.3918.5917.7518.4518.456,364,300
16 Nov 202220.0020.2018.7718.9818.986,386,200
15 Nov 202221.0021.1919.5620.4520.4512,472,800
14 Nov 202220.1021.3919.4820.7520.7511,627,400
11 Nov 202221.5021.8019.7120.4820.4821,978,700
10 Nov 202219.1920.4119.1320.0020.0013,132,200
09 Nov 202218.5018.7817.0517.6417.649,141,200
08 Nov 202218.9419.6018.2519.0019.005,894,800
07 Nov 202219.2919.5018.3418.8618.864,815,400
04 Nov 202220.0820.3417.9918.9918.998,809,500
03 Nov 202219.7220.1619.1719.8419.845,487,300
02 Nov 202221.9822.1219.8520.0520.056,843,300
01 Nov 202222.8523.0021.7622.0122.014,637,200
31 Oct 202221.9722.5021.7822.0922.092,730,400
28 Oct 202221.6022.2521.4322.1722.173,283,600
27 Oct 202221.9823.0021.6321.9621.964,541,600
26 Oct 202221.7522.8621.1921.7121.716,579,400
25 Oct 202220.9022.2520.8722.2222.224,963,900
24 Oct 202220.7820.7819.5820.6220.624,701,200
21 Oct 202219.2920.8118.9220.7820.787,460,700
20 Oct 202219.3820.3919.2519.4319.433,995,500
19 Oct 202219.8820.1919.3519.3919.395,696,300
18 Oct 202219.3120.3018.9920.2720.278,087,000
17 Oct 202217.6418.6917.6218.6818.684,462,200
14 Oct 202218.0018.4716.9116.9816.983,553,400
13 Oct 202217.1618.2916.4517.7017.706,093,700
12 Oct 202217.3217.9416.4017.9217.925,767,500
11 Oct 202216.7517.4316.0617.2217.223,776,200
10 Oct 202218.0618.3216.4516.8116.815,817,500
07 Oct 202217.4417.5616.5516.8216.823,332,000
06 Oct 202217.6418.5217.6417.9417.944,791,100
05 Oct 202217.1018.0016.4417.8717.874,507,600
04 Oct 202217.2417.5816.8817.5717.576,270,400
03 Oct 202216.8117.2016.2016.6116.615,243,200
30 Sept 202217.3218.1116.7016.7216.727,482,800
29 Sept 202218.4918.5117.2517.4717.476,466,600
28 Sept 202217.9419.0417.9218.8418.843,052,800
27 Sept 202217.9018.2617.5617.9517.953,656,800
26 Sept 202217.6418.1317.2217.3717.373,296,400
23 Sept 202217.3417.7117.0317.6617.664,144,800
22 Sept 202218.1118.3417.5017.7717.774,162,400
21 Sept 202218.7519.1918.1418.2718.272,825,700
20 Sept 202218.6018.9718.3318.6318.634,657,300
19 Sept 202218.8719.1318.6819.0519.054,113,400
16 Sept 202219.9019.9118.9519.1519.1511,751,900
15 Sept 202220.1921.4220.1120.3520.356,180,400
14 Sept 202220.2020.8019.5620.5420.545,785,600
13 Sept 202220.9521.3920.0920.3320.338,458,600
12 Sept 202221.5622.4721.5622.2922.295,186,800
09 Sept 202220.5521.5920.5521.4421.446,419,800
08 Sept 202218.6420.4118.6020.3820.386,686,100
07 Sept 202218.2519.1018.0219.0819.083,135,400
06 Sept 202218.4218.7918.1418.3618.363,349,400
02 Sept 202218.7618.7918.1918.3918.393,470,500
01 Sept 202218.7518.8017.7918.5318.534,946,300
31 Aug 202218.9219.4218.6818.9318.933,593,500
30 Aug 202219.0719.3218.2418.6418.642,443,900
29 Aug 202218.3118.9918.2818.6918.693,169,800
26 Aug 202219.7119.9118.4418.7218.723,867,100
25 Aug 202219.7720.0519.4419.8519.855,040,200
24 Aug 202218.4219.8618.1819.6519.655,456,100
23 Aug 202218.5519.1318.2818.4418.443,082,300
22 Aug 202217.8418.2717.6418.1718.175,354,500
19 Aug 202218.5018.7317.9718.3718.375,232,400
18 Aug 202219.3219.4118.5418.8518.856,319,400
17 Aug 202220.0220.1818.8019.4919.498,765,800
16 Aug 202218.9521.6118.6220.6420.6411,370,100
15 Aug 202219.1719.5818.7619.1719.178,635,700
12 Aug 202221.7121.7619.4719.6419.6420,733,900
11 Aug 202219.2519.2517.9518.1518.157,434,500
10 Aug 202218.0018.7417.6918.4618.465,795,500
09 Aug 202217.3317.4016.4216.9816.984,736,400
08 Aug 202216.7918.1116.6117.6417.648,282,100
05 Aug 202216.1516.8015.6116.5616.565,467,700
04 Aug 202216.9017.3216.3316.8816.884,295,500
03 Aug 202216.1017.0715.9416.7016.707,007,600
02 Aug 202214.8516.0214.6615.9415.946,919,600
01 Aug 202215.7615.9715.3715.8915.893,949,900
29 Jul 202215.9116.4415.4515.9815.985,172,300
28 Jul 202215.0916.1014.9815.9715.974,303,000
27 Jul 202214.4115.2014.3015.0515.053,162,700
26 Jul 202214.2014.2013.6513.9513.954,505,900
25 Jul 202214.6614.6914.2014.3714.371,915,300
22 Jul 202215.3415.7114.4314.6814.683,811,000
21 Jul 202214.9015.4214.8715.2015.202,141,800
20 Jul 202214.5315.5014.5315.2415.245,253,200
19 Jul 202214.2314.6113.6714.5614.566,071,100
18 Jul 202214.2614.7113.9414.0314.033,367,900
15 Jul 202213.9814.4313.5413.9913.992,665,000
14 Jul 202214.3914.5013.6613.7013.702,853,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...