Toast Inc (TOST) Historical Stock Data
23.91 ↑0.79 (3.42%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TOST is up 0.10% a day on average. There have been 16 days where Toast Inc closed green and 14 days where TOST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.26 | 23.91 | ↑$0.65 (2.79%) | 23.09 | 23.99 | 6.40M |
| 2024-04-25 | 22.61 | 23.12 | ↑$0.51 (2.26%) | 22.37 | 23.22 | 5.43M |
| 2024-04-24 | 23.34 | 23.07 | ↓$0.27 (-1.16%) | 22.75 | 23.41 | 4.71M |
| 2024-04-23 | 22.38 | 23.19 | ↑$0.81 (3.62%) | 22.28 | 23.39 | 6.92M |
| 2024-04-22 | 21.91 | 22.15 | ↑$0.24 (1.10%) | 21.53 | 22.17 | 7.71M |
| 2024-04-19 | 22.11 | 21.62 | ↓$0.49 (-2.22%) | 21.61 | 22.35 | 5.04M |
| 2024-04-18 | 22.58 | 22.19 | ↓$0.39 (-1.73%) | 22.10 | 22.76 | 4.31M |
| 2024-04-17 | 22.49 | 22.75 | ↑$0.26 (1.16%) | 22.23 | 22.95 | 3.95M |
| 2024-04-16 | 22.43 | 22.44 | ↑$0.01 (0.04%) | 22.26 | 22.95 | 3.92M |
| 2024-04-15 | 24.10 | 22.50 | ↓$1.60 (-6.64%) | 22.37 | 24.23 | 5.78M |
| 2024-04-12 | 24.68 | 23.82 | ↓$0.86 (-3.48%) | 23.56 | 24.73 | 4.91M |
| 2024-04-11 | 23.26 | 24.56 | ↑$1.30 (5.59%) | 23.11 | 24.57 | 8.16M |
| 2024-04-10 | 22.85 | 22.98 | ↑$0.13 (0.57%) | 22.82 | 23.25 | 5.03M |
| 2024-04-09 | 23.11 | 23.70 | ↑$0.59 (2.55%) | 23.11 | 23.90 | 5.27M |
| 2024-04-08 | 23.22 | 23.17 | ↓$0.05 (-0.22%) | 23.08 | 23.58 | 4.87M |
| 2024-04-05 | 23.20 | 23.12 | ↓$0.08 (-0.34%) | 22.88 | 23.47 | 5.85M |
| 2024-04-04 | 23.44 | 23.26 | ↓$0.18 (-0.77%) | 23.14 | 24.28 | 6.34M |
| 2024-04-03 | 23.05 | 23.27 | ↑$0.22 (0.95%) | 22.96 | 23.48 | 6.24M |
| 2024-04-02 | 23.64 | 23.40 | ↓$0.24 (-1.02%) | 23.23 | 23.74 | 5.88M |
| 2024-04-01 | 24.97 | 24.33 | ↓$0.64 (-2.56%) | 23.56 | 24.97 | 6.34M |
| 2024-03-28 | 24.48 | 24.92 | ↑$0.44 (1.80%) | 24.35 | 25.12 | 6.80M |
| 2024-03-27 | 24.80 | 24.33 | ↓$0.47 (-1.90%) | 23.97 | 24.92 | 6.40M |
| 2024-03-26 | 24.13 | 24.48 | ↑$0.35 (1.45%) | 24.06 | 24.96 | 6.19M |
| 2024-03-25 | 23.92 | 23.80 | ↓$0.12 (-0.50%) | 23.66 | 24.38 | 3.52M |
| 2024-03-22 | 24.40 | 23.80 | ↓$0.60 (-2.46%) | 23.69 | 24.72 | 3.67M |
| 2024-03-21 | 23.90 | 24.36 | ↑$0.46 (1.92%) | 23.65 | 24.78 | 7.11M |
| 2024-03-20 | 23.18 | 23.69 | ↑$0.51 (2.20%) | 22.95 | 23.93 | 6.56M |
| 2024-03-19 | 23.19 | 23.25 | ↑$0.06 (0.26%) | 22.60 | 23.58 | 6.01M |
| 2024-03-18 | 23.59 | 23.51 | ↓$0.08 (-0.34%) | 23.34 | 23.89 | 4.87M |
| 2024-03-15 | 23.50 | 23.55 | ↑$0.05 (0.21%) | 23.32 | 24.10 | 11.28M |
Create an account or log in to view more rows.
$TOST I'm not afraid.
I'm long
And I'm strong..........
$TOST every dip gets bought up.
$TOST red day ahead
$TOST is it time?
$TOST let’s gooooo
$TOST LETS GOOOOOOOO!!!!!!!
$TOST Dumping started...
Get out while you can...
$TOST Be patient !!
$TOST let it ride
$TOST I blocked some bears and I liked it!