Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,070.56
+10.13(+0.25%)
Dow
33,978.08
+28.68(+0.08%)
Nasdaq
11,621.71
+109.31(+0.95%)
BTC-USD
23,046.61
-366.10(-1.56%)
CMC Crypto 200
521.49
+4.49(+0.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	22.20	23.08	22.15	22.77	22.77	5,551,200
26 Jan 2023	22.78	22.99	21.96	22.44	22.44	5,449,700
25 Jan 2023	20.88	22.15	20.04	22.06	22.06	6,166,400
24 Jan 2023	21.50	22.27	21.17	21.46	21.46	4,519,000
23 Jan 2023	21.03	22.36	20.77	22.34	22.34	7,487,500
20 Jan 2023	19.51	20.87	19.43	20.77	20.77	3,009,700
19 Jan 2023	19.88	20.00	18.92	19.28	19.28	3,863,100
18 Jan 2023	20.76	21.02	19.95	20.30	20.30	3,840,100
17 Jan 2023	19.95	20.95	19.68	20.17	20.17	4,441,500
13 Jan 2023	19.29	20.03	19.29	19.91	19.91	3,063,900
12 Jan 2023	19.38	19.70	18.74	19.55	19.55	2,001,100
11 Jan 2023	18.50	19.26	18.33	19.24	19.24	3,340,000
10 Jan 2023	17.82	18.33	17.63	18.32	18.32	3,818,700
09 Jan 2023	17.72	18.33	17.43	17.99	17.99	6,850,100
06 Jan 2023	17.28	17.69	17.02	17.43	17.43	3,813,500
05 Jan 2023	18.22	18.39	17.25	17.28	17.28	4,600,500
04 Jan 2023	17.84	18.43	17.54	18.42	18.42	4,065,000
03 Jan 2023	18.43	18.76	17.51	17.55	17.55	3,711,700
30 Dec 2022	17.61	18.13	17.58	18.03	18.03	2,365,000
29 Dec 2022	16.93	18.18	16.87	17.95	17.95	2,934,400
28 Dec 2022	16.98	17.18	16.75	16.75	16.75	3,408,500
27 Dec 2022	17.39	17.54	16.73	17.15	17.15	2,523,300
23 Dec 2022	17.45	17.64	17.27	17.62	17.62	2,614,700
22 Dec 2022	17.42	17.66	16.86	17.65	17.65	3,433,200
21 Dec 2022	17.75	18.10	17.33	17.77	17.77	5,710,700
20 Dec 2022	17.58	18.16	17.51	17.60	17.60	4,257,600
19 Dec 2022	18.61	18.76	17.66	17.77	17.77	4,681,900
16 Dec 2022	18.71	19.13	18.51	18.76	18.76	6,261,400
15 Dec 2022	19.21	19.34	18.52	18.74	18.74	6,132,000
14 Dec 2022	19.56	20.13	19.32	19.77	19.77	4,287,500
13 Dec 2022	21.18	21.30	19.34	19.62	19.62	5,903,700
12 Dec 2022	19.38	20.02	19.25	19.87	19.87	4,157,400
09 Dec 2022	18.86	19.52	18.63	19.30	19.30	4,742,300
08 Dec 2022	17.41	18.98	17.22	18.96	18.96	5,378,900
07 Dec 2022	16.66	17.33	16.52	17.22	17.22	4,123,200
06 Dec 2022	16.78	16.87	16.34	16.72	16.72	6,191,400
05 Dec 2022	17.81	18.18	16.66	16.75	16.75	4,220,100
02 Dec 2022	17.83	18.20	17.52	17.99	17.99	3,098,600
01 Dec 2022	18.31	18.82	18.10	18.34	18.34	8,667,900
30 Nov 2022	17.31	18.66	17.19	18.36	18.36	19,798,300
29 Nov 2022	18.06	18.39	17.03	17.12	17.12	4,943,500
28 Nov 2022	18.55	19.02	17.98	18.00	18.00	3,739,100
25 Nov 2022	18.50	18.95	18.39	18.82	18.82	1,717,400
23 Nov 2022	18.17	18.70	17.95	18.63	18.63	2,385,300
22 Nov 2022	18.14	18.30	17.83	18.22	18.22	3,406,800
21 Nov 2022	18.00	18.28	17.80	18.22	18.22	4,949,300
18 Nov 2022	18.70	18.82	18.13	18.20	18.20	5,601,800
17 Nov 2022	18.39	18.59	17.75	18.45	18.45	6,364,300
16 Nov 2022	20.00	20.20	18.77	18.98	18.98	6,386,200
15 Nov 2022	21.00	21.19	19.56	20.45	20.45	12,472,800
14 Nov 2022	20.10	21.39	19.48	20.75	20.75	11,627,400
11 Nov 2022	21.50	21.80	19.71	20.48	20.48	21,978,700
10 Nov 2022	19.19	20.41	19.13	20.00	20.00	13,132,200
09 Nov 2022	18.50	18.78	17.05	17.64	17.64	9,141,200
08 Nov 2022	18.94	19.60	18.25	19.00	19.00	5,894,800
07 Nov 2022	19.29	19.50	18.34	18.86	18.86	4,815,400
04 Nov 2022	20.08	20.34	17.99	18.99	18.99	8,809,500
03 Nov 2022	19.72	20.16	19.17	19.84	19.84	5,487,300
02 Nov 2022	21.98	22.12	19.85	20.05	20.05	6,843,300
01 Nov 2022	22.85	23.00	21.76	22.01	22.01	4,637,200
31 Oct 2022	21.97	22.50	21.78	22.09	22.09	2,730,400
28 Oct 2022	21.60	22.25	21.43	22.17	22.17	3,283,600
27 Oct 2022	21.98	23.00	21.63	21.96	21.96	4,541,600
26 Oct 2022	21.75	22.86	21.19	21.71	21.71	6,579,400
25 Oct 2022	20.90	22.25	20.87	22.22	22.22	4,963,900
24 Oct 2022	20.78	20.78	19.58	20.62	20.62	4,701,200
21 Oct 2022	19.29	20.81	18.92	20.78	20.78	7,460,700
20 Oct 2022	19.38	20.39	19.25	19.43	19.43	3,995,500
19 Oct 2022	19.88	20.19	19.35	19.39	19.39	5,696,300
18 Oct 2022	19.31	20.30	18.99	20.27	20.27	8,087,000
17 Oct 2022	17.64	18.69	17.62	18.68	18.68	4,462,200
14 Oct 2022	18.00	18.47	16.91	16.98	16.98	3,553,400
13 Oct 2022	17.16	18.29	16.45	17.70	17.70	6,093,700
12 Oct 2022	17.32	17.94	16.40	17.92	17.92	5,767,500
11 Oct 2022	16.75	17.43	16.06	17.22	17.22	3,776,200
10 Oct 2022	18.06	18.32	16.45	16.81	16.81	5,817,500
07 Oct 2022	17.44	17.56	16.55	16.82	16.82	3,332,000
06 Oct 2022	17.64	18.52	17.64	17.94	17.94	4,791,100
05 Oct 2022	17.10	18.00	16.44	17.87	17.87	4,507,600
04 Oct 2022	17.24	17.58	16.88	17.57	17.57	6,270,400
03 Oct 2022	16.81	17.20	16.20	16.61	16.61	5,243,200
30 Sept 2022	17.32	18.11	16.70	16.72	16.72	7,482,800
29 Sept 2022	18.49	18.51	17.25	17.47	17.47	6,466,600
28 Sept 2022	17.94	19.04	17.92	18.84	18.84	3,052,800
27 Sept 2022	17.90	18.26	17.56	17.95	17.95	3,656,800
26 Sept 2022	17.64	18.13	17.22	17.37	17.37	3,296,400
23 Sept 2022	17.34	17.71	17.03	17.66	17.66	4,144,800
22 Sept 2022	18.11	18.34	17.50	17.77	17.77	4,162,400
21 Sept 2022	18.75	19.19	18.14	18.27	18.27	2,825,700
20 Sept 2022	18.60	18.97	18.33	18.63	18.63	4,657,300
19 Sept 2022	18.87	19.13	18.68	19.05	19.05	4,113,400
16 Sept 2022	19.90	19.91	18.95	19.15	19.15	11,751,900
15 Sept 2022	20.19	21.42	20.11	20.35	20.35	6,180,400
14 Sept 2022	20.20	20.80	19.56	20.54	20.54	5,785,600
13 Sept 2022	20.95	21.39	20.09	20.33	20.33	8,458,600
12 Sept 2022	21.56	22.47	21.56	22.29	22.29	5,186,800
09 Sept 2022	20.55	21.59	20.55	21.44	21.44	6,419,800
08 Sept 2022	18.64	20.41	18.60	20.38	20.38	6,686,100
07 Sept 2022	18.25	19.10	18.02	19.08	19.08	3,135,400
06 Sept 2022	18.42	18.79	18.14	18.36	18.36	3,349,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,070.56+10.13(+0.25%)

Dow33,978.08+28.68(+0.08%)

Nasdaq11,621.71+109.31(+0.95%)

BTC-USD23,046.61-366.10(-1.56%)

CMC Crypto 200521.49+4.49(+0.87%)

Toast, Inc. (TOST)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,070.56
+10.13(+0.25%)

Dow
33,978.08
+28.68(+0.08%)

Nasdaq
11,621.71
+109.31(+0.95%)

BTC-USD
23,046.61
-366.10(-1.56%)

CMC Crypto 200
521.49
+4.49(+0.87%)