Singapore markets close in 2 hours 24 minutes

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.65+2.91 (+7.92%)
At close: 04:00PM EST
40.25 +0.60 (+1.51%)
After hours: 07:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202138.1440.1638.0039.6539.652,770,700
06 Dec 202134.1137.0932.9536.7436.743,466,900
03 Dec 202136.1936.1932.2034.4434.443,833,800
02 Dec 202136.0136.1832.6535.6935.694,810,100
01 Dec 202141.2241.2234.3335.3135.315,096,200
30 Nov 202143.2343.9039.7739.9939.993,836,300
29 Nov 202143.5044.3442.5043.6843.681,839,200
26 Nov 202141.3143.2341.1043.1043.101,854,800
24 Nov 202140.7043.6940.1043.2543.252,317,900
23 Nov 202143.6444.4540.0241.5041.504,853,400
22 Nov 202144.9945.4043.1343.7243.724,980,600
19 Nov 202143.0845.2942.0745.0745.072,995,500
18 Nov 202147.0047.1842.7543.1043.103,696,900
17 Nov 202147.9048.0146.1947.0047.003,199,500
16 Nov 202147.5048.3347.2848.0048.003,506,400
15 Nov 202148.0048.9947.0547.9747.973,086,900
12 Nov 202148.0049.9846.6448.1348.136,362,700
11 Nov 202147.9650.0046.4048.3648.364,420,400
10 Nov 202154.1555.2549.5150.0150.015,702,800
09 Nov 202157.9361.7555.5860.7560.751,943,500
08 Nov 202156.3058.6255.5858.3458.341,336,300
05 Nov 202160.3062.6957.3159.0059.00968,100
04 Nov 202163.3064.0558.2060.2660.261,536,300
03 Nov 202166.1369.9360.4362.9962.992,613,400
02 Nov 202157.1665.7357.1665.2265.222,734,300
01 Nov 202154.5457.2054.5457.1657.161,126,900
29 Oct 202152.9854.9752.7153.2253.22535,300
28 Oct 202153.2955.8252.7153.0553.051,074,500
27 Oct 202152.9156.3852.5352.7652.761,073,200
26 Oct 202152.8154.1451.3253.2853.28650,200
25 Oct 202149.6253.4349.6152.7452.741,165,000
22 Oct 202151.3551.9948.6549.6249.62906,600
21 Oct 202150.5052.8550.5051.3351.33677,800
20 Oct 202152.7252.8550.5550.9650.961,078,900
19 Oct 202151.7054.8051.4052.5452.541,377,300
18 Oct 202155.4956.7451.4351.5051.501,618,900
15 Oct 202156.7958.4554.8256.2156.211,598,800
14 Oct 202154.6856.7553.5756.3656.361,095,600
13 Oct 202151.3854.6651.2554.4354.43877,300
12 Oct 202151.3652.1350.4150.9450.94835,800
11 Oct 202151.7952.3550.2051.3651.361,174,200
08 Oct 202153.5554.0051.1851.8251.82383,800
07 Oct 202152.5155.3052.4253.0053.00745,100
06 Oct 202151.5453.5051.0752.1252.12964,400
05 Oct 202151.8255.6051.5752.1052.101,641,500
04 Oct 202153.5553.6550.6652.0752.071,285,200
01 Oct 202150.0953.8549.8953.5553.55959,800
30 Sep 202149.9352.8949.8449.9549.951,438,400
29 Sep 202150.6052.8649.0049.7849.781,676,500
28 Sep 202154.0254.2550.1050.8550.853,988,000
27 Sep 202155.5156.3754.1154.9054.902,277,900
24 Sep 202159.5061.1953.0055.7855.783,928,200
23 Sep 202162.3264.9459.0059.0059.004,579,100
22 Sep 202165.2665.9958.2162.5162.5114,255,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.