Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202314.9115.3214.7715.3215.327,722,900
30 Nov 202315.3515.4314.7314.8714.879,635,000
29 Nov 202315.0015.5415.0015.2715.2710,748,600
28 Nov 202314.2114.7614.0014.7214.727,479,900
27 Nov 202314.0614.4514.0214.2614.266,260,100
24 Nov 202314.1414.2013.9214.1914.192,236,100
22 Nov 202314.0014.1213.7714.0214.025,608,500
21 Nov 202314.3014.3313.8113.8213.829,126,400
20 Nov 202314.2714.6614.1114.4614.468,360,800
17 Nov 202314.2814.4514.0214.4014.409,085,600
16 Nov 202314.3814.3913.9214.2514.2510,520,100
15 Nov 202314.7514.9014.4514.5214.5210,252,000
14 Nov 202314.3014.9514.2614.7114.7114,911,700
13 Nov 202314.0814.2113.8013.8113.819,642,100
10 Nov 202314.1714.4013.8214.1114.1115,736,700
09 Nov 202314.9915.1213.8513.9213.9218,727,100
08 Nov 202314.3015.1113.8614.8914.8936,311,700
07 Nov 202317.3717.6416.9217.2517.2520,396,000
06 Nov 202317.6317.8316.8317.0617.069,405,100
03 Nov 202317.2218.0617.1517.4917.497,322,300
02 Nov 202316.6917.4016.6716.8216.829,904,500
01 Nov 202316.0516.3315.8116.2116.215,612,300
31 Oct 202315.7116.3315.6815.9915.998,084,800
30 Oct 202315.9616.1115.5215.9515.957,266,400
27 Oct 202316.4016.5415.6515.7715.776,877,900
26 Oct 202316.5016.6615.8616.2516.2510,820,600
25 Oct 202317.3417.5516.4816.5616.569,729,200
24 Oct 202317.4718.1317.4317.7517.755,128,000
23 Oct 202317.4417.6217.0917.1917.196,811,200
20 Oct 202317.8617.9417.4017.5817.588,998,900
19 Oct 202317.8818.1617.6317.8117.815,575,000
18 Oct 202318.2118.3217.7917.8017.804,686,800
17 Oct 202317.8718.5817.8718.4518.455,707,400
16 Oct 202317.5218.0117.2017.9217.924,444,700
13 Oct 202317.8517.9717.2617.4617.464,801,100
12 Oct 202318.6218.7817.4017.8417.849,567,000
11 Oct 202318.1618.9418.1218.8118.8113,114,200
10 Oct 202317.2918.3317.2018.0518.058,942,700
09 Oct 202316.7617.5016.7517.2117.216,954,200
06 Oct 202317.1117.6216.9317.0817.086,641,700
05 Oct 202317.2117.4516.5917.3317.339,067,100
04 Oct 202317.5017.5217.0017.4117.416,971,100
03 Oct 202318.0918.1417.0517.3717.379,313,100
02 Oct 202317.7218.6917.5618.3218.328,934,300
29 Sept 202318.9219.3218.5918.7318.735,079,700
28 Sept 202318.6618.8218.3318.6018.604,044,600
27 Sept 202318.6018.9418.4418.6718.674,165,300
26 Sept 202318.5918.7718.2918.4518.455,168,300
25 Sept 202318.5018.9618.3118.8118.818,559,600
22 Sept 202318.7918.9918.4518.6118.616,467,600
21 Sept 202318.8018.8818.4518.5518.557,909,500
20 Sept 202320.3020.3519.0819.1219.128,526,000
19 Sept 202320.0620.4419.7320.3320.336,311,200
18 Sept 202319.9820.7419.8320.3920.396,419,600
15 Sept 202320.4920.7219.9320.1220.128,968,100
14 Sept 202320.8521.4020.7520.8020.805,636,500
13 Sept 202321.0021.1220.5620.5720.575,146,900
12 Sept 202321.1121.5320.8521.1821.183,938,100
11 Sept 202321.1221.5620.8421.3221.324,693,900
08 Sept 202321.9822.1620.7720.8420.845,376,400
07 Sept 202320.9621.9020.4621.8221.828,651,000
06 Sept 202322.6622.8821.2821.3721.378,635,500
05 Sept 202321.7721.9221.3121.6721.675,136,900
01 Sept 202322.4222.5121.9421.9821.983,984,000
31 Aug 202322.2322.4521.9322.1722.174,620,800
30 Aug 202321.5922.1721.1822.1022.105,351,500
29 Aug 202320.9021.6920.7521.6521.654,739,300
28 Aug 202321.4721.5920.9920.9920.994,568,200
25 Aug 202321.0421.3620.6921.2321.234,608,700
24 Aug 202321.7921.8020.9620.9820.984,657,200
23 Aug 202321.5021.6221.1421.4321.434,616,000
22 Aug 202322.0122.2521.4721.4921.494,088,200
21 Aug 202321.8022.0021.2821.7021.706,282,100
18 Aug 202322.0022.3721.6221.8021.8010,995,800
17 Aug 202323.0223.1222.5822.6822.686,567,900
16 Aug 202322.9523.5022.8223.3123.316,576,100
15 Aug 202323.5923.6923.0223.1123.116,470,300
14 Aug 202324.1624.1623.3023.6023.607,145,500
11 Aug 202322.7724.3222.6524.1124.1110,667,800
10 Aug 202323.4023.6522.6722.7722.778,983,000
09 Aug 202323.0524.3722.7723.1823.1822,759,400
08 Aug 202320.1220.3219.8120.2220.2213,652,500
07 Aug 202320.1020.4319.7820.3720.376,967,600
04 Aug 202320.7020.7619.8920.0220.025,860,200
03 Aug 202320.1820.7620.0820.6720.676,083,300
02 Aug 202321.4321.6020.3620.3920.399,539,700
01 Aug 202321.8121.9121.5021.7921.793,566,300
31 Jul 202321.6522.0821.5122.0722.075,474,100
28 Jul 202321.5822.0721.4821.6021.604,577,600
27 Jul 202323.2023.2321.0621.2621.268,433,600
26 Jul 202322.6922.9222.2522.8922.894,597,400
25 Jul 202322.5823.1522.3922.8022.808,998,200
24 Jul 202321.8422.5021.6522.4722.476,296,600
21 Jul 202322.0022.0621.5221.9621.968,009,500
20 Jul 202322.2122.3821.7421.8821.8812,955,700
19 Jul 202324.0024.6622.2122.5622.5635,554,100
18 Jul 202326.0027.0025.7126.7626.7610,842,800
17 Jul 202325.1026.1324.8625.8525.854,201,600
14 Jul 202325.9826.0024.7625.0825.087,884,800
13 Jul 202324.9926.6724.9025.9125.9112,457,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...