Singapore markets open in 3 hours 30 minutes

Toast, Inc. (TOST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.51-0.39 (-2.81%)
At close: 04:00PM EDT
13.52 +0.01 (+0.07%)
After hours: 05:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202213.9414.8113.0213.5113.517,570,251
16 May 202215.2015.2413.7813.9013.906,793,000
13 May 202216.2916.5314.4814.9914.9912,729,400
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 202216.1316.3914.4115.3715.376,653,100
05 May 202217.8017.8816.1316.4516.455,041,600
04 May 202218.2018.3916.1918.2618.266,922,500
03 May 202219.2719.9418.4618.5118.513,852,400
02 May 202218.7219.4818.3819.4119.412,636,300
29 Apr 202219.2820.1418.3718.6318.636,496,500
28 Apr 202219.3520.8718.9120.5920.593,990,000
27 Apr 202218.9320.1918.7719.2119.213,801,800
26 Apr 202219.5019.7318.1118.9618.965,108,000
25 Apr 202218.6119.7318.2519.2719.274,572,800
22 Apr 202219.2420.0518.4818.8018.803,915,500
21 Apr 202220.2120.9519.0419.2319.235,340,400
20 Apr 202220.3120.3919.3519.7119.713,540,700
19 Apr 202219.2020.5019.1420.2020.204,850,200
18 Apr 202219.1619.3618.1419.1719.175,001,900
14 Apr 202219.3419.5318.7319.3019.303,697,100
13 Apr 202218.5520.1718.1919.6219.625,388,300
12 Apr 202219.2120.0518.5518.7618.764,403,600
11 Apr 202218.4919.1818.1118.8118.814,609,900
08 Apr 202218.2219.3817.9218.8118.817,029,700
07 Apr 202220.3120.3518.6519.0719.076,887,100
06 Apr 202220.6020.8619.5620.6020.605,799,100
05 Apr 202222.7222.8620.7821.1921.196,030,700
04 Apr 202223.1224.3622.7824.0524.053,408,400
01 Apr 202221.9623.6421.9522.7622.763,145,900
31 Mar 202222.0022.6721.5221.7321.732,893,500
30 Mar 202220.9923.0520.7121.8921.894,542,600
29 Mar 202219.8422.0519.7721.6421.647,973,600
28 Mar 202219.2519.9218.0819.2319.232,671,900
25 Mar 202220.1420.3918.9619.4419.441,894,800
24 Mar 202220.1220.4718.9920.0020.002,758,200
23 Mar 202220.0820.9219.4819.9119.913,711,000
22 Mar 202219.6721.0219.0420.2420.243,326,800
21 Mar 202219.0620.3718.2520.0520.053,710,800
18 Mar 202218.9220.9418.6219.6519.658,389,000
17 Mar 202218.7419.3717.9318.9418.949,095,300
16 Mar 202217.6818.9217.6518.7218.726,229,600
15 Mar 202216.4617.4916.2517.3817.384,396,300
14 Mar 202217.4217.8315.8216.2616.266,186,400
11 Mar 202219.6020.1517.5617.6317.633,813,300
10 Mar 202219.0019.8618.5819.6119.613,865,800
09 Mar 202218.1219.8518.1219.4519.454,757,200
08 Mar 202217.0018.4516.5317.5717.575,276,700
07 Mar 202217.5517.7016.5217.2117.215,165,600
04 Mar 202219.5119.5217.8117.8917.895,534,500
03 Mar 202220.5820.6819.5219.6419.646,343,800
02 Mar 202219.7420.8619.5520.5020.505,105,600
01 Mar 202220.4021.0419.2319.5919.594,024,100
28 Feb 202220.1521.2119.5520.5220.524,285,800
25 Feb 202220.2020.4318.4220.2620.263,374,500
24 Feb 202216.6020.1316.6020.0820.085,492,100
23 Feb 202219.9220.1017.6417.7917.796,168,200
22 Feb 202220.2021.8719.1419.4919.495,519,700
18 Feb 202220.9621.9019.7520.8720.876,848,500
17 Feb 202221.5021.8520.1921.6721.6710,803,600
16 Feb 202222.9524.4022.1023.0023.0012,384,300
15 Feb 202228.2729.3726.9328.1228.124,635,400
14 Feb 202227.4928.9026.8827.4427.442,385,000
11 Feb 202227.9229.4526.8627.5927.592,187,100
10 Feb 202226.0630.6026.0227.7627.763,911,100
09 Feb 202226.4428.6926.3427.8827.882,915,600
08 Feb 202224.2625.9523.7725.8125.812,105,100
07 Feb 202222.9924.9122.9724.6724.672,758,900
04 Feb 202222.0223.3521.5923.0623.063,231,300
03 Feb 202222.3924.2521.5622.0522.054,715,800
02 Feb 202225.3426.3324.2024.4624.464,916,200
01 Feb 202223.8726.3323.2525.7225.726,110,800
31 Jan 202220.4723.3520.4022.8822.883,520,200
28 Jan 202220.0120.7818.8620.3620.365,361,500
27 Jan 202220.7220.8019.2819.9319.933,932,400
26 Jan 202222.0723.2518.7219.6119.615,277,400
25 Jan 202222.0723.1820.5321.2121.214,018,500
24 Jan 202221.7123.3719.8723.1423.148,212,100
21 Jan 202222.7023.7320.8022.5622.565,718,800
20 Jan 202224.4526.4422.7523.0223.023,704,600
19 Jan 202224.7525.4124.1424.2024.202,853,000
18 Jan 202224.6525.5023.7124.2724.272,755,700
14 Jan 202226.5027.4524.6925.2025.203,318,900
13 Jan 202228.4228.6926.5326.9526.951,841,900
12 Jan 202230.1430.9427.7128.4128.412,605,900
11 Jan 202227.9330.3827.7529.7729.772,853,900
10 Jan 202227.6028.1826.1527.7027.702,168,000
07 Jan 202228.9130.0328.0128.4028.402,332,700
06 Jan 202227.4028.8825.9528.5028.504,142,600
05 Jan 202230.8530.9927.5327.8827.885,260,200
04 Jan 202233.4633.5929.1530.8630.864,519,800
03 Jan 202234.9035.5532.6533.0333.033,030,200
31 Dec 202136.4737.5234.5034.7134.711,781,000
30 Dec 202137.3838.3236.3636.7636.761,486,200
29 Dec 202135.7537.5335.1337.1137.111,427,900
28 Dec 202138.6738.6735.8536.7836.782,979,600
27 Dec 202139.9440.1338.6338.9538.951,132,800
23 Dec 202137.7440.2637.2539.6339.632,372,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...