Toast Inc Cl A (NY: TOST )

23.82 -0.74 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 24.68 24.73 23.56 23.82 4,909,629 -0.74(-3.01%)
Apr 11, 2024 23.26 24.57 23.11 24.56 8,158,502 +1.58(+6.88%)
Apr 10, 2024 22.85 23.25 22.82 22.98 5,114,437 -0.72(-3.04%)
Apr 09, 2024 23.11 23.90 23.11 23.70 5,273,994 +0.53(+2.29%)
Apr 08, 2024 23.22 23.58 23.08 23.17 4,874,600 +0.05(+0.22%)
Apr 05, 2024 23.20 23.47 22.88 23.12 5,849,141 -0.14(-0.60%)
Apr 04, 2024 23.44 24.28 23.14 23.26 6,336,991 -0.01(-0.04%)
Apr 03, 2024 23.05 23.48 22.96 23.27 6,240,980 -0.13(-0.56%)
Apr 02, 2024 23.64 23.74 23.23 23.40 5,883,472 -0.93(-3.82%)
Apr 01, 2024 24.97 24.97 23.56 24.33 6,338,364 -0.59(-2.37%)
Mar 28, 2024 24.48 24.92 24.91 24.92 6,799,939 +0.59(+2.42%)
Mar 27, 2024 24.80 24.92 23.97 24.33 6,398,411 -0.15(-0.61%)
Mar 26, 2024 24.13 24.96 24.06 24.48 6,190,623 +0.68(+2.86%)
Mar 25, 2024 23.92 24.38 23.66 23.80 3,517,347 +0.00(+0.00%)
Mar 22, 2024 24.40 24.72 23.69 23.80 3,672,690 -0.56(-2.30%)
Mar 21, 2024 23.90 24.77 23.65 24.36 7,111,957 +0.67(+2.83%)
Mar 20, 2024 23.18 23.93 22.95 23.69 6,559,583 +0.44(+1.89%)
Mar 19, 2024 23.19 23.58 22.59 23.25 6,009,738 -0.26(-1.11%)
Mar 18, 2024 23.59 23.89 23.34 23.51 4,869,751 -0.04(-0.17%)
Mar 15, 2024 23.50 24.10 23.32 23.55 11,277,374 -0.61(-2.52%)
Mar 14, 2024 25.22 25.42 23.97 24.16 6,134,435 -0.93(-3.71%)
Mar 13, 2024 24.75 25.54 24.70 25.09 6,562,379 +0.09(+0.36%)
Mar 12, 2024 25.01 25.04 24.34 25.00 6,573,828 +0.35(+1.42%)
Mar 11, 2024 24.49 25.02 24.38 24.65 5,427,600 +0.13(+0.53%)
Mar 08, 2024 25.01 25.14 24.18 24.52 7,132,108 -0.30(-1.21%)
Mar 07, 2024 25.15 25.63 24.54 24.82 5,878,413 -0.06(-0.24%)
Mar 06, 2024 24.31 25.00 24.07 24.88 9,446,841 +1.10(+4.63%)
Mar 05, 2024 24.08 24.21 23.36 23.78 9,041,156 -0.61(-2.50%)
Mar 04, 2024 23.73 24.55 23.18 24.39 10,553,596 +1.01(+4.32%)
Mar 01, 2024 23.05 23.51 22.83 23.38 6,058,557 +0.38(+1.65%)
Feb 29, 2024 22.78 23.62 22.78 23.00 10,990,259 +0.34(+1.50%)
Feb 28, 2024 22.00 22.93 21.92 22.66 7,523,199 +0.54(+2.44%)
Feb 27, 2024 21.51 22.22 21.28 22.12 7,335,974 +0.78(+3.66%)
Feb 26, 2024 21.09 21.59 21.02 21.34 6,564,106 +0.25(+1.19%)
Feb 23, 2024 20.86 21.44 20.57 21.09 9,628,187 +0.21(+1.01%)
Feb 22, 2024 21.04 21.32 20.68 20.88 9,100,349 +0.13(+0.63%)
Feb 21, 2024 21.20 21.34 20.49 20.75 11,507,918 -1.03(-4.73%)
Feb 20, 2024 21.52 22.03 21.33 21.78 14,152,640 -0.64(-2.85%)
Feb 16, 2024 21.35 22.66 20.96 22.42 31,248,940 +3.22(+16.77%)
Feb 15, 2024 20.38 20.64 18.47 19.20 26,303,600 -0.95(-4.71%)
Feb 14, 2024 19.75 20.17 19.25 20.15 8,438,462 +0.73(+3.76%)
Feb 13, 2024 19.00 19.82 18.82 19.42 7,582,973 -0.59(-2.95%)
Feb 12, 2024 19.33 20.18 19.28 20.01 12,993,123 +0.73(+3.79%)
Feb 09, 2024 19.18 19.64 18.98 19.28 7,466,790 +0.19(+1.00%)
Feb 08, 2024 19.38 19.73 19.04 19.09 7,923,891 -0.19(-0.99%)
Feb 07, 2024 19.20 19.30 18.54 19.28 6,466,617 +0.87(+4.73%)
Feb 06, 2024 18.25 18.79 18.14 18.41 4,257,680 +0.11(+0.60%)
Feb 05, 2024 18.39 18.51 17.95 18.30 5,507,624 -0.37(-1.98%)
Feb 02, 2024 18.24 18.97 18.15 18.67 7,356,698 +0.12(+0.65%)
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.