Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.95+0.58 (+3.34%)
At close: 04:00PM EDT
18.01 +0.06 (+0.33%)
Pre-market: 08:40AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202217.9018.2617.5617.9517.953,656,800
26 Sept 202217.6418.1317.2217.3717.373,296,400
23 Sept 202217.3417.7117.0317.6617.664,144,000
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 202219.9019.9118.9519.1519.1511,717,600
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
13 Jul 202213.7614.6213.6614.4614.464,778,500
12 Jul 202214.1015.0913.6314.3914.395,497,500
11 Jul 202214.2814.3913.7514.0314.033,012,100
08 Jul 202214.9515.0114.1314.5714.573,393,300
07 Jul 202213.8815.1013.8814.9614.964,552,900
06 Jul 202214.0814.5713.7413.9113.913,349,500
05 Jul 202213.4614.2413.2114.0014.004,330,300
01 Jul 202212.9913.7712.9913.7013.703,696,200
30 Jun 202212.9112.9912.1512.9412.945,585,800
29 Jun 202213.8213.8812.9813.1613.164,668,100
28 Jun 202214.6315.0513.9013.9413.943,301,100
27 Jun 202215.1515.3114.3214.8214.823,686,600
24 Jun 202215.1215.3214.7215.1515.1519,563,900
23 Jun 202214.0215.1814.0214.8214.825,502,900
22 Jun 202213.5814.3613.5613.9313.937,148,300
21 Jun 202213.2914.9513.2913.8813.888,429,700
17 Jun 202213.2513.9912.9113.1213.1219,618,900
16 Jun 202213.2114.1012.8813.0613.0610,803,400
15 Jun 202213.9814.2913.3213.7313.7313,324,500
14 Jun 202214.1614.3813.6813.8513.858,315,900
13 Jun 202214.0114.6513.5314.0314.037,679,800
10 Jun 202215.4415.5614.2714.9814.986,900,200
09 Jun 202216.1217.2115.7515.9415.947,438,000
08 Jun 202216.3517.2416.1216.2316.234,954,500
07 Jun 202215.8216.8715.6416.2516.254,322,600
06 Jun 202217.2517.6715.6916.1116.115,721,900
03 Jun 202216.5717.0016.2616.7216.724,388,200
02 Jun 202215.5817.3815.4816.9316.934,815,500
01 Jun 202215.6016.4115.1315.6415.645,924,000
31 May 202216.7316.9616.0616.2416.247,388,700
27 May 202215.7417.0015.7416.5216.524,296,100
26 May 202214.8316.1414.7015.6415.643,968,800
25 May 202214.3615.3314.3614.9514.953,275,900
24 May 202215.0415.0413.9814.3714.377,723,900
23 May 202215.2515.5114.6115.3215.324,675,000
20 May 202215.2616.1714.1515.3615.367,608,700
19 May 202213.0315.3413.0314.7914.797,632,100
18 May 202213.2114.0812.8413.2113.215,567,700
17 May 202213.9414.8313.0113.5113.517,572,500
16 May 202215.2015.2413.7813.9013.906,793,000
13 May 202216.2916.5314.4814.9914.9912,731,100
12 May 202212.3114.5611.9114.2914.2916,092,700
11 May 202213.4913.8712.4512.6812.686,291,700
10 May 202214.1214.6413.0713.9213.925,644,300
09 May 202214.9815.2913.4213.7713.778,561,800
06 May 202216.1316.3914.4115.3715.376,654,400
05 May 202217.8017.8816.1316.4516.455,041,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...