Singapore markets closed

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.77+0.33 (+1.47%)
At close: 04:00PM EST
22.47 -0.30 (-1.32%)
Pre-market: 07:10AM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202322.2023.0822.1522.7722.775,551,200
26 Jan 202322.7822.9921.9622.4422.445,449,700
25 Jan 202320.8822.1520.0422.0622.066,166,400
24 Jan 202321.5022.2721.1721.4621.464,519,000
23 Jan 202321.0322.3620.7722.3422.347,487,500
20 Jan 202319.5120.8719.4320.7720.773,009,700
19 Jan 202319.8820.0018.9219.2819.283,863,100
18 Jan 202320.7621.0219.9520.3020.303,840,100
17 Jan 202319.9520.9519.6820.1720.174,441,500
13 Jan 202319.2920.0319.2919.9119.913,063,900
12 Jan 202319.3819.7018.7419.5519.552,001,100
11 Jan 202318.5019.2618.3319.2419.243,340,000
10 Jan 202317.8218.3317.6318.3218.323,818,700
09 Jan 202317.7218.3317.4317.9917.996,850,100
06 Jan 202317.2817.6917.0217.4317.433,813,500
05 Jan 202318.2218.3917.2517.2817.284,600,500
04 Jan 202317.8418.4317.5418.4218.424,065,000
03 Jan 202318.4318.7617.5117.5517.553,711,700
30 Dec 202217.6118.1317.5818.0318.032,365,000
29 Dec 202216.9318.1816.8717.9517.952,934,400
28 Dec 202216.9817.1816.7516.7516.753,408,500
27 Dec 202217.3917.5416.7317.1517.152,523,300
23 Dec 202217.4517.6417.2717.6217.622,614,700
22 Dec 202217.4217.6616.8617.6517.653,433,200
21 Dec 202217.7518.1017.3317.7717.775,710,700
20 Dec 202217.5818.1617.5117.6017.604,257,600
19 Dec 202218.6118.7617.6617.7717.774,681,900
16 Dec 202218.7119.1318.5118.7618.766,261,400
15 Dec 202219.2119.3418.5218.7418.746,132,000
14 Dec 202219.5620.1319.3219.7719.774,287,500
13 Dec 202221.1821.3019.3419.6219.625,903,700
12 Dec 202219.3820.0219.2519.8719.874,157,400
09 Dec 202218.8619.5218.6319.3019.304,742,300
08 Dec 202217.4118.9817.2218.9618.965,378,900
07 Dec 202216.6617.3316.5217.2217.224,123,200
06 Dec 202216.7816.8716.3416.7216.726,191,400
05 Dec 202217.8118.1816.6616.7516.754,220,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...