Canada markets open in 2 hours 59 minutes

Toast, Inc. (TOST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.33-0.15 (-0.61%)
At close: 04:00PM EDT
24.34 +0.01 (+0.04%)
Pre-Market: 06:07AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202424.8024.9223.9724.3324.336,394,000
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
Dec 21, 202318.2918.6617.8818.2818.288,066,700
Dec 20, 202318.0418.7817.8617.9717.9713,483,900
Dec 19, 202317.3118.3017.2718.1718.1712,153,800
Dec 18, 202316.9317.4316.7217.1217.128,450,500
Dec 15, 202317.3517.4916.7716.8416.8412,392,800
Dec 14, 202316.5717.4816.5217.2417.2417,119,300
Dec 13, 202315.5416.1515.1716.0716.078,125,000
Dec 12, 202315.5715.6915.1515.4115.416,432,300
Dec 11, 202315.2715.7115.1415.6415.648,216,200
Dec 08, 202315.0115.4914.9115.3515.357,749,400
Dec 07, 202315.1015.2914.7515.0615.066,316,000
Dec 06, 202314.8215.4814.4515.1315.1311,069,900
Dec 05, 202314.9615.0114.6814.8814.886,761,600
Dec 04, 202315.1815.5715.1015.1215.127,391,700
Dec 01, 202314.9115.3214.7715.3215.327,722,900
Nov 30, 202315.3515.4314.7314.8714.879,635,000
Nov 29, 202315.0015.5415.0015.2715.2710,748,600
Nov 28, 202314.2114.7614.0014.7214.727,479,900
Nov 27, 202314.0614.4514.0214.2614.266,260,100
Nov 24, 202314.1414.2013.9214.1914.192,236,100
Nov 22, 202314.0014.1213.7714.0214.025,608,500
Nov 21, 202314.3014.3313.8113.8213.829,126,400
Nov 20, 202314.2714.6614.1114.4614.468,360,800
Nov 17, 202314.2814.4514.0214.4014.409,085,600
Nov 16, 202314.3814.3913.9214.2514.2510,520,100
Nov 15, 202314.7514.9014.4514.5214.5210,252,000
Nov 14, 202314.3014.9514.2614.7114.7114,911,700
Nov 13, 202314.0814.2113.8013.8113.819,642,100
Nov 10, 202314.1714.4013.8214.1114.1115,736,700
Nov 09, 202314.9915.1213.8513.9213.9218,727,100
Nov 08, 202314.3015.1113.8614.8914.8936,311,700
Nov 07, 202317.3717.6416.9217.2517.2520,396,000
Nov 06, 202317.6317.8316.8317.0617.069,405,100
Nov 03, 202317.2218.0617.1517.4917.497,322,300
Nov 02, 202316.6917.4016.6716.8216.829,904,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...