Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,813.15
+358.81(+0.93%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Toast, Inc. (TOST)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.32

+0.45

(+3.03%)

At close: 04:00PM EST

15.32

0.00

(0.00%)

After hours:

07:59PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	14.91	15.32	14.77	15.32	15.32	7,722,900
30 Nov 2023	15.35	15.43	14.73	14.87	14.87	9,635,000
29 Nov 2023	15.00	15.54	15.00	15.27	15.27	10,748,600
28 Nov 2023	14.21	14.76	14.00	14.72	14.72	7,479,900
27 Nov 2023	14.06	14.45	14.02	14.26	14.26	6,260,100
24 Nov 2023	14.14	14.20	13.92	14.19	14.19	2,236,100
22 Nov 2023	14.00	14.12	13.77	14.02	14.02	5,608,500
21 Nov 2023	14.30	14.33	13.81	13.82	13.82	9,126,400
20 Nov 2023	14.27	14.66	14.11	14.46	14.46	8,360,800
17 Nov 2023	14.28	14.45	14.02	14.40	14.40	9,085,600
16 Nov 2023	14.38	14.39	13.92	14.25	14.25	10,520,100
15 Nov 2023	14.75	14.90	14.45	14.52	14.52	10,252,000
14 Nov 2023	14.30	14.95	14.26	14.71	14.71	14,911,700
13 Nov 2023	14.08	14.21	13.80	13.81	13.81	9,642,100
10 Nov 2023	14.17	14.40	13.82	14.11	14.11	15,736,700
09 Nov 2023	14.99	15.12	13.85	13.92	13.92	18,727,100
08 Nov 2023	14.30	15.11	13.86	14.89	14.89	36,311,700
07 Nov 2023	17.37	17.64	16.92	17.25	17.25	20,396,000
06 Nov 2023	17.63	17.83	16.83	17.06	17.06	9,405,100
03 Nov 2023	17.22	18.06	17.15	17.49	17.49	7,322,300
02 Nov 2023	16.69	17.40	16.67	16.82	16.82	9,904,500
01 Nov 2023	16.05	16.33	15.81	16.21	16.21	5,612,300
31 Oct 2023	15.71	16.33	15.68	15.99	15.99	8,084,800
30 Oct 2023	15.96	16.11	15.52	15.95	15.95	7,266,400
27 Oct 2023	16.40	16.54	15.65	15.77	15.77	6,877,900
26 Oct 2023	16.50	16.66	15.86	16.25	16.25	10,820,600
25 Oct 2023	17.34	17.55	16.48	16.56	16.56	9,729,200
24 Oct 2023	17.47	18.13	17.43	17.75	17.75	5,128,000
23 Oct 2023	17.44	17.62	17.09	17.19	17.19	6,811,200
20 Oct 2023	17.86	17.94	17.40	17.58	17.58	8,998,900
19 Oct 2023	17.88	18.16	17.63	17.81	17.81	5,575,000
18 Oct 2023	18.21	18.32	17.79	17.80	17.80	4,686,800
17 Oct 2023	17.87	18.58	17.87	18.45	18.45	5,707,400
16 Oct 2023	17.52	18.01	17.20	17.92	17.92	4,444,700
13 Oct 2023	17.85	17.97	17.26	17.46	17.46	4,801,100
12 Oct 2023	18.62	18.78	17.40	17.84	17.84	9,567,000
11 Oct 2023	18.16	18.94	18.12	18.81	18.81	13,114,200
10 Oct 2023	17.29	18.33	17.20	18.05	18.05	8,942,700
09 Oct 2023	16.76	17.50	16.75	17.21	17.21	6,954,200
06 Oct 2023	17.11	17.62	16.93	17.08	17.08	6,641,700
05 Oct 2023	17.21	17.45	16.59	17.33	17.33	9,067,100
04 Oct 2023	17.50	17.52	17.00	17.41	17.41	6,971,100
03 Oct 2023	18.09	18.14	17.05	17.37	17.37	9,313,100
02 Oct 2023	17.72	18.69	17.56	18.32	18.32	8,934,300
29 Sept 2023	18.92	19.32	18.59	18.73	18.73	5,079,700
28 Sept 2023	18.66	18.82	18.33	18.60	18.60	4,044,600
27 Sept 2023	18.60	18.94	18.44	18.67	18.67	4,165,300
26 Sept 2023	18.59	18.77	18.29	18.45	18.45	5,168,300
25 Sept 2023	18.50	18.96	18.31	18.81	18.81	8,559,600
22 Sept 2023	18.79	18.99	18.45	18.61	18.61	6,467,600
21 Sept 2023	18.80	18.88	18.45	18.55	18.55	7,909,500
20 Sept 2023	20.30	20.35	19.08	19.12	19.12	8,526,000
19 Sept 2023	20.06	20.44	19.73	20.33	20.33	6,311,200
18 Sept 2023	19.98	20.74	19.83	20.39	20.39	6,419,600
15 Sept 2023	20.49	20.72	19.93	20.12	20.12	8,968,100
14 Sept 2023	20.85	21.40	20.75	20.80	20.80	5,636,500
13 Sept 2023	21.00	21.12	20.56	20.57	20.57	5,146,900
12 Sept 2023	21.11	21.53	20.85	21.18	21.18	3,938,100
11 Sept 2023	21.12	21.56	20.84	21.32	21.32	4,693,900
08 Sept 2023	21.98	22.16	20.77	20.84	20.84	5,376,400
07 Sept 2023	20.96	21.90	20.46	21.82	21.82	8,651,000
06 Sept 2023	22.66	22.88	21.28	21.37	21.37	8,635,500
05 Sept 2023	21.77	21.92	21.31	21.67	21.67	5,136,900
01 Sept 2023	22.42	22.51	21.94	21.98	21.98	3,984,000
31 Aug 2023	22.23	22.45	21.93	22.17	22.17	4,620,800
30 Aug 2023	21.59	22.17	21.18	22.10	22.10	5,351,500
29 Aug 2023	20.90	21.69	20.75	21.65	21.65	4,739,300
28 Aug 2023	21.47	21.59	20.99	20.99	20.99	4,568,200
25 Aug 2023	21.04	21.36	20.69	21.23	21.23	4,608,700
24 Aug 2023	21.79	21.80	20.96	20.98	20.98	4,657,200
23 Aug 2023	21.50	21.62	21.14	21.43	21.43	4,616,000
22 Aug 2023	22.01	22.25	21.47	21.49	21.49	4,088,200
21 Aug 2023	21.80	22.00	21.28	21.70	21.70	6,282,100
18 Aug 2023	22.00	22.37	21.62	21.80	21.80	10,995,800
17 Aug 2023	23.02	23.12	22.58	22.68	22.68	6,567,900
16 Aug 2023	22.95	23.50	22.82	23.31	23.31	6,576,100
15 Aug 2023	23.59	23.69	23.02	23.11	23.11	6,470,300
14 Aug 2023	24.16	24.16	23.30	23.60	23.60	7,145,500
11 Aug 2023	22.77	24.32	22.65	24.11	24.11	10,667,800
10 Aug 2023	23.40	23.65	22.67	22.77	22.77	8,983,000
09 Aug 2023	23.05	24.37	22.77	23.18	23.18	22,759,400
08 Aug 2023	20.12	20.32	19.81	20.22	20.22	13,652,500
07 Aug 2023	20.10	20.43	19.78	20.37	20.37	6,967,600
04 Aug 2023	20.70	20.76	19.89	20.02	20.02	5,860,200
03 Aug 2023	20.18	20.76	20.08	20.67	20.67	6,083,300
02 Aug 2023	21.43	21.60	20.36	20.39	20.39	9,539,700
01 Aug 2023	21.81	21.91	21.50	21.79	21.79	3,566,300
31 Jul 2023	21.65	22.08	21.51	22.07	22.07	5,474,100
28 Jul 2023	21.58	22.07	21.48	21.60	21.60	4,577,600
27 Jul 2023	23.20	23.23	21.06	21.26	21.26	8,433,600
26 Jul 2023	22.69	22.92	22.25	22.89	22.89	4,597,400
25 Jul 2023	22.58	23.15	22.39	22.80	22.80	8,998,200
24 Jul 2023	21.84	22.50	21.65	22.47	22.47	6,296,600
21 Jul 2023	22.00	22.06	21.52	21.96	21.96	8,009,500
20 Jul 2023	22.21	22.38	21.74	21.88	21.88	12,955,700
19 Jul 2023	24.00	24.66	22.21	22.56	22.56	35,554,100
18 Jul 2023	26.00	27.00	25.71	26.76	26.76	10,842,800
17 Jul 2023	25.10	26.13	24.86	25.85	25.85	4,201,600
14 Jul 2023	25.98	26.00	24.76	25.08	25.08	7,884,800
13 Jul 2023	24.99	26.67	24.90	25.91	25.91	12,457,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,813.15+358.81(+0.93%)

CMC Crypto 200802.76+11.20(+1.41%)

Toast, Inc. (TOST)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,813.15
+358.81(+0.93%)

CMC Crypto 200
802.76
+11.20(+1.41%)