Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.30+1.38 (+5.32%)
At close: 04:00PM EDT
27.00 -0.30 (-1.10%)
Pre-market: 07:17AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202426.2227.3926.0427.3027.3011,012,700
15 Jul 202425.3825.9325.0225.9225.925,115,600
12 Jul 202424.5525.3624.3025.2225.225,276,800
11 Jul 202424.1324.4123.8024.3724.374,755,700
10 Jul 202425.0125.0323.5123.8623.868,661,300
09 Jul 202425.2825.4624.6024.9324.934,348,500
08 Jul 202425.7525.8425.2225.4125.413,935,200
05 Jul 202425.0725.7924.9325.6625.662,942,800
03 Jul 202425.9926.2925.1925.3125.313,032,400
02 Jul 202425.4026.0025.2825.9925.993,217,900
01 Jul 202425.8325.9425.1925.4625.463,723,800
28 Jun 202425.8826.0425.2725.7725.7711,069,200
27 Jun 202425.7726.1825.5725.7225.724,192,200
26 Jun 202425.6225.8325.2725.7225.723,130,800
25 Jun 202425.4525.9325.2525.7925.795,255,400
24 Jun 202425.5225.7425.1125.5925.594,634,300
21 Jun 202425.4625.6924.8625.5425.548,854,200
20 Jun 202424.0425.6023.8925.5225.529,575,700
18 Jun 202423.4224.9823.3424.0424.0414,606,900
17 Jun 202422.5523.2422.3522.6022.608,019,100
14 Jun 202422.4622.7621.9722.7222.728,829,800
13 Jun 202422.5022.7721.3222.7222.7210,521,400
12 Jun 202423.0023.1922.4222.6022.607,568,500
11 Jun 202422.4122.5122.0622.2022.205,841,600
10 Jun 202422.0122.8221.9222.5622.567,121,000
07 Jun 202422.3722.7321.9722.0222.027,580,100
06 Jun 202422.5023.2222.4022.6222.624,947,800
05 Jun 202422.4922.6622.1122.5022.506,113,500
04 Jun 202422.8823.2322.3722.4322.436,421,000
03 Jun 202424.2024.3422.8623.0023.007,753,500
31 May 202423.7124.2523.4024.2324.2311,810,200
30 May 202423.5524.0023.2623.6123.619,800,500
29 May 202425.0025.1522.9523.6323.6320,611,700
28 May 202425.7326.2825.3225.4325.437,764,000
24 May 202425.6525.8325.2325.4625.465,097,900
23 May 202426.7526.8425.2325.3825.387,872,800
22 May 202426.3427.0926.2826.6826.686,442,900
21 May 202426.1026.7325.8826.5326.537,793,300
20 May 202426.9727.3226.5526.9626.965,653,200
17 May 202427.6127.7126.6326.9926.997,971,800
16 May 202427.5527.9027.3327.5327.536,739,000
15 May 202427.6927.8727.1727.7127.718,187,600
14 May 202427.1627.7026.9527.1627.166,209,900
13 May 202426.9927.5026.6527.0227.029,648,600
10 May 202427.0327.4226.6226.8326.836,745,100
09 May 202427.0027.5726.5426.8226.8215,200,800
08 May 202425.1827.3124.8326.8226.8225,125,400
07 May 202423.2624.0823.2123.7323.7313,824,900
06 May 202422.8723.5922.8323.5623.567,118,700
03 May 202423.7724.2722.6522.7422.746,341,000
02 May 202423.3023.4522.4723.3823.386,422,700
01 May 202423.4823.6122.6223.0023.006,972,500
30 Apr 202423.7124.2023.5823.6323.633,994,300
29 Apr 202424.0524.5823.6723.9423.945,456,800
26 Apr 202423.2623.9923.0823.9123.916,398,500
25 Apr 202422.6123.2222.3723.1223.125,425,800
24 Apr 202423.3423.4122.7523.0723.074,708,200
23 Apr 202422.3823.3922.2823.1923.196,915,400
22 Apr 202421.9122.1721.5322.1522.157,706,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...