Toast Inc (TOST) Historical Stock Data
35.67 ↑0.47 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOST is down -0.62% a day on average. There have been 10 days where Toast Inc closed green and 20 days where TOST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35.03 | 35.67 | ↑$0.64 (1.83%) | 35.00 | 36.42 | 9.80M |
| 2025-12-04 | 36.66 | 35.20 | ↓$1.46 (-3.98%) | 34.80 | 36.81 | 11.91M |
| 2025-12-03 | 33.91 | 35.17 | ↑$1.26 (3.72%) | 33.60 | 35.22 | 12.01M |
| 2025-12-02 | 34.75 | 33.83 | ↓$0.92 (-2.65%) | 33.81 | 34.83 | 5.93M |
| 2025-12-01 | 34.42 | 34.36 | ↓$0.06 (-0.17%) | 33.97 | 34.95 | 6.42M |
| 2025-11-28 | 33.83 | 34.19 | ↑$0.36 (1.06%) | 33.81 | 34.40 | 3.31M |
| 2025-11-26 | 33.56 | 33.54 | ↓$0.02 (-0.06%) | 33.33 | 33.84 | 6.61M |
| 2025-11-25 | 33.70 | 33.26 | ↓$0.44 (-1.31%) | 33.08 | 33.93 | 11.07M |
| 2025-11-24 | 34.17 | 33.48 | ↓$0.69 (-2.02%) | 33.37 | 34.66 | 8.66M |
| 2025-11-21 | 32.78 | 33.95 | ↑$1.17 (3.57%) | 32.78 | 34.67 | 11.60M |
| 2025-11-20 | 33.59 | 32.60 | ↓$0.99 (-2.95%) | 32.15 | 34.10 | 11.71M |
| 2025-11-19 | 34.15 | 32.95 | ↓$1.20 (-3.51%) | 32.51 | 34.23 | 10M |
| 2025-11-18 | 34.25 | 33.74 | ↓$0.51 (-1.49%) | 33.63 | 34.72 | 10.41M |
| 2025-11-17 | 35.79 | 34.71 | ↓$1.08 (-3.02%) | 34.09 | 36.15 | 7.97M |
| 2025-11-14 | 36.01 | 35.90 | ↓$0.11 (-0.29%) | 35.80 | 37.58 | 8.82M |
| 2025-11-13 | 37.50 | 36.71 | ↓$0.79 (-2.11%) | 36.40 | 37.64 | 7.25M |
| 2025-11-12 | 37.94 | 38.34 | ↑$0.40 (1.05%) | 37.56 | 38.64 | 5.91M |
| 2025-11-11 | 37.99 | 37.72 | ↓$0.27 (-0.71%) | 37.26 | 38.39 | 4.64M |
| 2025-11-10 | 37.27 | 38.18 | ↑$0.91 (2.44%) | 36.33 | 38.61 | 8.86M |
| 2025-11-07 | 36.06 | 37.00 | ↑$0.94 (2.61%) | 35.52 | 37.06 | 7.30M |
| 2025-11-06 | 38.99 | 36.38 | ↓$2.61 (-6.69%) | 36.35 | 39.67 | 11.38M |
| 2025-11-05 | 37.47 | 39.02 | ↑$1.56 (4.15%) | 36.56 | 39.43 | 19.29M |
| 2025-11-04 | 34.61 | 35.64 | ↑$1.03 (2.98%) | 34.39 | 36.28 | 12.33M |
| 2025-11-03 | 36.36 | 35.72 | ↓$0.64 (-1.76%) | 35.38 | 36.98 | 11.84M |
| 2025-10-31 | 35.07 | 36.14 | ↑$1.07 (3.05%) | 35.07 | 36.47 | 11.70M |
| 2025-10-30 | 35.64 | 34.39 | ↓$1.25 (-3.51%) | 34.14 | 35.85 | 9.97M |
| 2025-10-29 | 36.77 | 35.74 | ↓$1.03 (-2.80%) | 35.51 | 36.79 | 12.01M |
| 2025-10-28 | 38.66 | 37.44 | ↓$1.22 (-3.16%) | 37.40 | 38.78 | 6.03M |
| 2025-10-27 | 39.09 | 38.88 | ↓$0.21 (-0.54%) | 38.40 | 39.16 | 4.62M |
| 2025-10-24 | 39.30 | 38.36 | ↓$0.94 (-2.39%) | 38.30 | 39.73 | 5.23M |
Create an account or log in to view more rows.
$TOST still bullish
$TOST adding next Friday
$TOST Spike it!
$TOST When in doubt
zoom out. ??
$TOST wow
$TOST called it
$TOST Green by EOD guarentee
$TOST cup and handle dont play
$TOST hint hint this is when you buy a few
$TOST time will come