Canada markets closed

Toast, Inc. (TOST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.53-0.18 (-0.65%)
At close: 04:00PM EDT
27.57 +0.04 (+0.15%)
After hours: 07:57PM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202427.5527.9027.3327.5327.536,726,400
May 15, 202427.6927.8727.1727.7127.718,187,600
May 14, 202427.1627.7026.9527.1627.166,209,900
May 13, 202426.9927.5026.6527.0227.029,648,600
May 10, 202427.0327.4226.6226.8326.836,745,100
May 09, 202427.0027.5726.5426.8226.8215,200,800
May 08, 202425.1827.3124.8326.8226.8225,125,400
May 07, 202423.2624.0823.2123.7323.7313,824,900
May 06, 202422.8723.5922.8323.5623.567,118,700
May 03, 202423.7724.2722.6522.7422.746,341,000
May 02, 202423.3023.4522.4723.3823.386,422,700
May 01, 202423.4823.6122.6223.0023.006,972,500
Apr 30, 202423.7124.2023.5823.6323.633,994,300
Apr 29, 202424.0524.5823.6723.9423.945,456,800
Apr 26, 202423.2623.9923.0823.9123.916,398,500
Apr 25, 202422.6123.2222.3723.1223.125,425,800
Apr 24, 202423.3423.4122.7523.0723.074,708,200
Apr 23, 202422.3823.3922.2823.1923.196,915,400
Apr 22, 202421.9122.1721.5322.1522.157,706,200
Apr 19, 202422.1122.3521.6121.6221.625,039,000
Apr 18, 202422.5822.7522.1022.1922.194,311,000
Apr 17, 202422.4922.9522.2322.7522.753,954,900
Apr 16, 202422.4322.9522.2522.4422.443,919,900
Apr 15, 202424.1024.2322.3722.5022.505,780,100
Apr 12, 202424.6824.7323.5623.8223.824,908,900
Apr 11, 202423.2624.5723.1124.5624.568,159,500
Apr 10, 202422.8523.2522.8222.9822.985,031,400
Apr 09, 202423.1123.9023.1023.7023.705,274,900
Apr 08, 202423.2223.5823.0823.1723.174,874,600
Apr 05, 202423.2023.4722.8823.1223.125,848,500
Apr 04, 202423.4424.2823.1423.2623.266,337,500
Apr 03, 202423.0523.4822.9623.2723.276,241,000
Apr 02, 202423.6423.7423.2323.4023.405,884,500
Apr 01, 202424.9724.9723.5624.3324.336,339,200
Mar 28, 202424.4825.1224.3524.9224.926,799,900
Mar 27, 202424.8024.9223.9724.3324.336,398,900
Mar 26, 202424.1324.9624.0624.4824.486,190,800
Mar 25, 202423.9224.3823.6623.8023.803,517,200
Mar 22, 202424.4024.7223.6923.8023.803,672,400
Mar 21, 202423.9024.7723.6524.3624.367,112,400
Mar 20, 202423.1823.9322.9523.6923.696,559,800
Mar 19, 202423.1923.5822.5923.2523.256,011,100
Mar 18, 202423.5923.8923.3423.5123.514,870,000
Mar 15, 202423.5024.1023.3223.5523.5511,277,000
Mar 14, 202425.2225.4223.9724.1624.166,134,400
Mar 13, 202424.7525.5424.7025.0925.096,563,100
Mar 12, 202425.0125.0424.3325.0025.006,573,800
Mar 11, 202424.4925.0224.3824.6524.655,428,600
Mar 08, 202425.0125.1424.1724.5224.527,131,300
Mar 07, 202425.1525.6324.5424.8224.825,877,300
Mar 06, 202424.3125.0024.0824.8824.889,450,400
Mar 05, 202424.0824.2123.3623.7823.789,044,100
Mar 04, 202423.7324.5523.1824.3924.3910,557,200
Mar 01, 202423.0523.5122.8323.3823.386,055,200
Feb 29, 202422.7823.6222.7823.0023.0010,990,600
Feb 28, 202422.0022.9321.9222.6622.667,525,500
Feb 27, 202421.5122.2221.2822.1222.127,336,200
Feb 26, 202421.0921.5921.0221.3421.346,565,900
Feb 23, 202420.8621.4420.5721.0921.099,628,100
Feb 22, 202421.0421.3220.6820.8820.889,102,300
Feb 21, 202421.2021.3420.4920.7520.7511,512,300
Feb 20, 202421.5222.0321.3321.7821.7814,156,900
Feb 16, 202421.3522.6620.9622.4222.4231,239,300
Feb 15, 202420.3820.6418.4719.2019.2026,362,600
Feb 14, 202419.7520.1719.2520.1520.158,447,500
Feb 13, 202419.0019.8218.8219.4219.427,585,200
Feb 12, 202419.3320.1819.2820.0120.0112,994,000
Feb 09, 202419.1819.6418.9919.2819.287,466,800
Feb 08, 202419.3819.7419.0419.0919.097,872,600
Feb 07, 202419.2019.3018.5419.2819.286,469,200
Feb 06, 202418.2518.7918.1418.4118.414,257,500
Feb 05, 202418.3918.5117.9518.3018.305,507,900
Feb 02, 202418.2418.9718.1518.6718.677,356,100
Feb 01, 202418.0018.6517.9618.5518.558,375,600
Jan 31, 202418.1718.3917.6517.7717.779,313,700
Jan 30, 202418.6018.7418.2018.4418.447,976,700
Jan 29, 202417.6218.7617.5318.7518.7510,207,600
Jan 26, 202416.6017.8916.5617.4517.4512,617,400
Jan 25, 202416.4816.7616.1316.6016.608,217,200
Jan 24, 202417.3217.3716.2616.2916.2912,663,400
Jan 23, 202417.5417.5416.8217.0017.009,592,500
Jan 22, 202417.6318.0017.0317.2117.2114,396,000
Jan 19, 202417.4317.4817.0617.3417.348,158,800
Jan 18, 202417.1117.4617.0217.3817.388,067,100
Jan 17, 202416.9216.9716.6316.8916.896,868,700
Jan 16, 202417.7317.7417.0317.3017.309,553,500
Jan 12, 202418.8518.9817.9517.9517.9511,621,200
Jan 11, 202419.1519.2518.4518.6618.667,657,200
Jan 10, 202419.9319.9418.5619.1019.1013,789,900
Jan 09, 202418.3219.0518.2818.8018.808,500,000
Jan 08, 202417.9118.7317.8118.6418.647,580,100
Jan 05, 202417.2917.9517.2317.7417.745,846,800
Jan 04, 202417.1717.5616.8617.5217.528,213,900
Jan 03, 202417.5717.7317.1117.2417.247,891,100
Jan 02, 202418.0018.2617.5918.0618.067,565,000
Dec 29, 202318.7718.8818.1718.2618.266,339,300
Dec 28, 202318.7019.1718.6718.9218.928,274,100
Dec 27, 202318.5018.8518.4018.8418.845,833,500
Dec 26, 202318.2418.4918.1018.4318.434,736,600
Dec 22, 202318.4018.5417.8818.1418.145,015,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...