Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toast Inc Cl A (NY: TOST )

25.36 -1.32 (-4.95%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.28 20.14 18.37 18.63 6,498,115 -1.96(-9.52%)
Apr 28, 2022 19.35 20.87 18.91 20.59 3,989,980 +1.38(+7.18%)
Apr 27, 2022 18.93 20.19 18.77 19.21 3,801,777 +0.25(+1.32%)
Apr 26, 2022 19.50 19.73 18.11 18.96 5,106,583 -0.31(-1.61%)
Apr 25, 2022 18.61 19.73 18.51 19.27 4,572,837 +0.47(+2.50%)
Apr 22, 2022 19.24 20.05 18.48 18.80 3,915,708 -0.43(-2.24%)
Apr 21, 2022 20.21 20.95 19.04 19.23 5,340,386 -0.48(-2.44%)
Apr 20, 2022 20.31 20.39 19.35 19.71 3,540,715 -0.49(-2.43%)
Apr 19, 2022 19.20 20.50 19.14 20.20 4,849,726 +1.03(+5.37%)
Apr 18, 2022 19.16 19.36 18.14 19.17 5,001,957 -0.13(-0.67%)
Apr 14, 2022 19.34 19.53 18.73 19.30 3,697,076 -0.32(-1.63%)
Apr 13, 2022 18.55 20.17 18.19 19.62 5,386,129 +0.86(+4.58%)
Apr 12, 2022 19.21 20.05 18.55 18.76 4,401,125 -0.05(-0.27%)
Apr 11, 2022 18.49 19.18 18.11 18.81 4,609,923 +0.00(+0.00%)
Apr 08, 2022 18.22 19.38 17.92 18.81 7,029,693 -0.26(-1.36%)
Apr 07, 2022 20.31 20.35 18.65 19.07 6,887,212 -1.53(-7.43%)
Apr 06, 2022 20.60 20.86 19.56 20.60 5,798,034 -0.59(-2.78%)
Apr 05, 2022 22.72 22.86 20.78 21.19 6,031,052 -2.86(-11.89%)
Apr 04, 2022 23.12 24.36 22.78 24.05 3,408,724 +1.29(+5.67%)
Apr 01, 2022 21.96 23.64 21.95 22.76 3,145,922 +1.03(+4.74%)
Mar 31, 2022 22.00 22.66 21.52 21.73 2,893,540 -0.16(-0.73%)
Mar 30, 2022 20.99 23.05 20.71 21.89 4,542,399 +0.25(+1.16%)
Mar 29, 2022 19.84 22.05 19.77 21.64 7,972,839 +2.41(+12.53%)
Mar 28, 2022 19.25 19.92 18.08 19.23 2,671,935 -0.21(-1.08%)
Mar 25, 2022 20.14 20.39 18.96 19.44 1,895,061 -0.56(-2.80%)
Mar 24, 2022 20.12 20.47 18.99 20.00 2,757,786 +0.09(+0.45%)
Mar 23, 2022 20.08 20.92 19.48 19.91 3,711,008 -0.33(-1.63%)
Mar 22, 2022 19.67 21.02 19.04 20.24 3,326,811 +0.19(+0.95%)
Mar 21, 2022 19.06 20.37 18.25 20.05 3,710,831 +0.40(+2.04%)
Mar 18, 2022 18.92 20.94 18.62 19.65 8,389,001 +0.71(+3.75%)
Mar 17, 2022 18.74 19.37 17.93 18.94 9,095,281 +0.22(+1.18%)
Mar 16, 2022 17.68 18.92 17.65 18.72 6,229,093 +1.34(+7.71%)
Mar 15, 2022 16.46 17.49 16.25 17.38 4,395,262 +1.12(+6.89%)
Mar 14, 2022 17.42 17.84 15.82 16.26 6,186,438 -1.37(-7.77%)
Mar 11, 2022 19.60 20.15 17.56 17.63 3,813,447 -1.98(-10.10%)
Mar 10, 2022 19.00 19.86 18.58 19.61 3,865,778 +0.16(+0.82%)
Mar 09, 2022 18.12 19.85 18.12 19.45 4,756,590 +1.88(+10.70%)
Mar 08, 2022 17.00 18.45 16.53 17.57 5,275,776 +0.36(+2.09%)
Mar 07, 2022 17.55 17.70 16.52 17.21 5,165,123 -0.68(-3.80%)
Mar 04, 2022 19.51 19.52 17.81 17.89 5,542,007 -1.75(-8.91%)
Mar 03, 2022 20.58 20.68 19.52 19.64 6,342,999 -0.86(-4.20%)
Mar 02, 2022 19.74 20.86 19.55 20.50 5,105,147 +0.91(+4.65%)
Mar 01, 2022 20.40 21.04 19.23 19.59 4,022,007 -0.93(-4.53%)
Feb 28, 2022 20.15 21.21 19.55 20.52 4,284,502 +0.26(+1.28%)
Feb 25, 2022 20.20 20.40 19.06 20.26 3,374,454 +0.18(+0.90%)
Feb 24, 2022 16.60 20.13 16.60 20.08 5,490,901 +2.29(+12.87%)
Feb 23, 2022 19.92 20.10 17.64 17.79 6,163,121 -1.70(-8.72%)
Feb 22, 2022 20.20 21.87 19.14 19.49 5,518,459 -1.38(-6.61%)
Feb 18, 2022 20.87 0 -0.80(-3.69%)
Feb 17, 2022 21.50 21.85 20.19 21.67 10,802,688 -1.33(-5.78%)
Feb 16, 2022 22.95 24.40 22.10 23.00 12,382,868 -5.12(-18.21%)
Feb 15, 2022 28.27 29.37 26.93 28.12 4,612,137 +0.68(+2.48%)
Feb 14, 2022 27.49 28.90 26.88 27.44 2,384,440 -0.15(-0.54%)
Feb 11, 2022 27.92 29.45 26.86 27.59 2,187,255 -0.17(-0.61%)
Feb 10, 2022 26.06 30.60 26.02 27.76 3,910,704 -0.12(-0.43%)
Feb 09, 2022 26.44 28.69 26.34 27.88 2,913,873 +2.07(+8.02%)
Feb 08, 2022 24.26 25.95 23.77 25.81 2,104,522 +1.14(+4.62%)
Feb 07, 2022 22.99 24.91 22.97 24.67 2,758,432 +1.61(+6.98%)
Feb 04, 2022 22.02 23.35 21.59 23.06 3,231,311 +1.01(+4.58%)
Feb 03, 2022 22.39 21.56 22.05 4,710,363 -2.41(-9.85%)
Feb 02, 2022 25.34 26.33 24.20 24.46 4,914,031 -1.26(-4.90%)
Feb 01, 2022 23.87 26.33 23.25 25.72 6,108,997 +2.84(+12.41%)
Jan 31, 2022 20.47 23.35 22.88 3,520,310 +2.52(+12.38%)
Jan 28, 2022 20.01 20.78 18.86 20.36 5,361,507 +0.43(+2.16%)
Jan 27, 2022 20.72 20.80 19.28 19.93 3,932,363 +0.32(+1.63%)
Jan 26, 2022 22.07 23.25 18.72 19.61 5,260,582 -1.60(-7.54%)
Jan 25, 2022 22.07 23.18 20.53 21.21 4,018,541 -1.93(-8.34%)
Jan 24, 2022 21.71 23.37 19.87 23.14 8,212,132 +0.58(+2.57%)
Jan 21, 2022 22.70 23.73 20.80 22.56 5,718,779 -0.46(-2.00%)
Jan 20, 2022 24.45 26.44 22.75 23.02 3,703,768 -1.18(-4.88%)
Jan 19, 2022 24.75 25.41 24.14 24.20 2,852,484 -0.07(-0.29%)
Jan 18, 2022 24.65 25.50 23.71 24.27 2,755,684 -0.93(-3.69%)
Jan 14, 2022 25.20 0 -1.75(-6.49%)
Jan 13, 2022 28.42 28.69 26.53 26.95 1,841,296 -1.46(-5.14%)
Jan 12, 2022 30.14 30.94 27.71 28.41 2,605,897 -1.36(-4.57%)
Jan 11, 2022 27.93 30.38 27.75 29.77 2,853,917 +2.07(+7.47%)
Jan 10, 2022 27.60 28.19 26.15 27.70 2,167,018 -0.70(-2.46%)
Jan 07, 2022 28.91 30.03 28.01 28.40 2,332,733 -0.10(-0.35%)
Jan 06, 2022 27.40 28.88 25.95 28.50 4,142,631 +0.62(+2.22%)
Jan 05, 2022 30.85 30.99 27.53 27.88 5,254,027 -2.98(-9.66%)
Jan 04, 2022 33.46 33.59 29.15 30.86 4,518,351 -2.17(-6.57%)
Jan 03, 2022 34.90 35.55 32.65 33.03 3,030,177 -1.68(-4.84%)
Dec 31, 2021 36.47 37.52 34.50 34.71 1,781,040 -2.05(-5.58%)
Dec 30, 2021 37.38 38.32 36.36 36.76 1,485,836 -0.35(-0.94%)
Dec 29, 2021 35.75 37.52 35.13 37.11 1,427,930 +0.33(+0.90%)
Dec 28, 2021 38.67 38.67 35.85 36.78 2,979,639 -2.17(-5.57%)
Dec 27, 2021 39.94 40.13 38.63 38.95 1,132,759 -0.68(-1.72%)
Dec 23, 2021 37.74 40.26 37.25 39.63 2,372,574 +1.79(+4.73%)
Dec 22, 2021 37.58 39.76 36.98 37.84 2,427,455 +0.20(+0.53%)
Dec 21, 2021 34.66 38.10 34.13 37.64 2,386,399 +3.51(+10.28%)
Dec 20, 2021 33.68 35.20 33.25 34.13 2,264,118 -0.76(-2.18%)
Dec 17, 2021 32.29 35.92 30.69 34.89 7,693,150 +2.04(+6.21%)
Dec 16, 2021 35.37 37.65 32.76 32.85 6,161,143 -0.58(-1.73%)
Dec 15, 2021 33.34 34.79 30.85 33.43 5,516,278 -0.57(-1.68%)
Dec 14, 2021 33.18 35.38 33.03 34.00 2,661,602 -0.50(-1.45%)
Dec 13, 2021 36.98 37.52 33.81 34.50 3,482,908 -2.77(-7.43%)
Dec 10, 2021 37.20 38.27 36.01 37.27 2,190,615 +0.08(+0.22%)
Dec 09, 2021 40.12 41.40 36.71 37.19 1,729,564 -3.19(-7.90%)
Dec 08, 2021 39.58 40.80 38.28 40.38 2,085,860 +0.73(+1.84%)
Dec 07, 2021 38.14 40.16 38.00 39.65 2,770,656 +2.91(+7.92%)
Dec 06, 2021 34.11 37.09 32.95 36.74 3,466,642 +2.30(+6.68%)
Dec 03, 2021 36.19 36.19 32.20 34.44 3,833,906 -1.25(-3.50%)
Dec 02, 2021 36.01 36.18 32.65 35.69 4,809,169 +0.38(+1.08%)
Dec 01, 2021 41.22 41.22 34.33 35.31 5,096,160 -4.68(-11.70%)
Nov 30, 2021 43.23 43.90 39.77 39.99 3,836,456 -3.69(-8.45%)
Nov 29, 2021 43.50 44.34 42.50 43.68 1,839,152 +0.58(+1.35%)
Nov 26, 2021 41.31 43.23 41.10 43.10 1,854,835 -0.15(-0.35%)
Nov 24, 2021 40.70 43.69 40.10 43.25 2,317,881 +1.75(+4.22%)
Nov 23, 2021 43.64 44.45 40.02 41.50 4,854,480 -2.22(-5.08%)
Nov 22, 2021 44.99 45.40 43.13 43.72 4,980,680 -1.35(-3.00%)
Nov 19, 2021 43.08 45.28 42.07 45.07 2,995,843 +1.97(+4.57%)
Nov 18, 2021 47.00 47.18 43.00 43.10 3,697,040 -3.90(-8.30%)
Nov 17, 2021 47.90 48.01 46.20 47.00 3,199,002 -1.00(-2.08%)
Nov 16, 2021 47.50 48.33 47.28 48.00 3,498,436 +0.03(+0.06%)
Nov 15, 2021 48.00 48.99 47.05 47.97 3,086,995 -0.16(-0.33%)
Nov 12, 2021 48.00 49.98 46.64 48.13 6,363,363 -0.23(-0.48%)
Nov 11, 2021 47.96 50.00 46.40 48.36 4,418,900 -1.65(-3.30%)
Nov 10, 2021 54.15 49.51 50.01 5,697,642 -10.74(-17.68%)
Nov 09, 2021 57.93 61.75 55.58 60.75 1,939,734 +2.41(+4.13%)
Nov 08, 2021 56.30 58.62 55.58 58.34 1,336,314 -0.66(-1.12%)
Nov 05, 2021 60.30 62.69 57.31 59.00 975,838 -1.26(-2.09%)
Nov 04, 2021 63.30 64.05 58.20 60.26 1,536,347 -2.73(-4.33%)
Nov 03, 2021 66.13 69.93 60.43 62.99 2,612,863 -2.23(-3.42%)
Nov 02, 2021 57.16 65.73 57.16 65.22 2,731,120 +8.06(+14.10%)
Nov 01, 2021 54.54 57.20 56.00 57.16 1,126,527 +3.94(+7.40%)
Oct 29, 2021 52.98 54.97 52.71 53.22 535,255 +0.17(+0.32%)
Oct 28, 2021 53.29 55.82 52.71 53.05 1,074,652 +0.29(+0.55%)
Oct 27, 2021 52.91 56.38 52.53 52.76 1,073,281 -0.52(-0.98%)
Oct 26, 2021 52.81 53.28 650,250 +0.54(+1.02%)
Oct 25, 2021 49.62 53.43 49.61 52.74 1,164,771 +3.12(+6.29%)
Oct 22, 2021 51.35 51.99 48.65 49.62 906,627 -1.71(-3.33%)
Oct 21, 2021 50.50 52.85 50.50 51.33 677,267 +0.37(+0.73%)
Oct 20, 2021 52.72 52.85 50.55 50.96 1,079,599 -1.58(-3.01%)
Oct 19, 2021 51.70 54.80 51.40 52.54 1,377,371 +1.04(+2.02%)
Oct 18, 2021 55.49 56.74 51.43 51.50 1,620,374 -4.71(-8.38%)
Oct 15, 2021 56.79 58.45 54.82 56.21 1,598,825 -0.15(-0.27%)
Oct 14, 2021 54.68 56.75 53.57 56.36 1,096,025 +1.93(+3.55%)
Oct 13, 2021 51.38 54.66 51.25 54.43 884,458 +3.49(+6.85%)
Oct 12, 2021 51.36 52.13 50.41 50.94 835,889 -0.42(-0.82%)
Oct 11, 2021 51.79 52.34 50.20 51.36 1,174,246 -0.46(-0.89%)
Oct 08, 2021 53.55 54.00 51.18 51.82 383,893 -1.18(-2.23%)
Oct 07, 2021 52.51 55.30 52.42 53.00 745,201 +0.88(+1.69%)
Oct 06, 2021 51.54 53.50 51.07 52.12 962,276 +0.02(+0.04%)
Oct 05, 2021 51.82 55.59 51.57 52.10 1,641,447 +0.03(+0.06%)
Oct 04, 2021 53.55 53.65 50.66 52.07 1,285,208 -1.48(-2.76%)
Oct 01, 2021 50.09 53.85 49.89 53.55 959,750 +3.60(+7.21%)
Sep 30, 2021 49.93 52.89 49.84 49.95 1,439,279 +0.17(+0.34%)
Sep 29, 2021 50.60 52.86 49.00 49.78 1,675,507 -1.07(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.