Toast Inc (TOST) Historical Stock Data
36.22 ↓0.40 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOST is down -0.32% a day on average. There have been 11 days where Toast Inc closed green and 19 days where TOST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 36.57 | 36.22 | ↓$0.35 (-0.96%) | 36.13 | 36.73 | 9.28M |
| 2025-12-18 | 36.68 | 36.62 | ↓$0.06 (-0.16%) | 36.32 | 37.29 | 8.91M |
| 2025-12-17 | 34.93 | 35.50 | ↑$0.57 (1.63%) | 34.81 | 36.07 | 7.06M |
| 2025-12-16 | 35.00 | 34.96 | ↓$0.04 (-0.11%) | 34.74 | 35.50 | 5.37M |
| 2025-12-15 | 35.49 | 34.79 | ↓$0.70 (-1.97%) | 34.44 | 35.73 | 8.05M |
| 2025-12-12 | 35.89 | 35.28 | ↓$0.61 (-1.70%) | 35.21 | 36.30 | 5.34M |
| 2025-12-11 | 35.30 | 35.97 | ↑$0.67 (1.90%) | 34.98 | 36.09 | 6.92M |
| 2025-12-10 | 34.50 | 35.40 | ↑$0.90 (2.61%) | 34.46 | 35.59 | 6.46M |
| 2025-12-09 | 34.49 | 34.58 | ↑$0.09 (0.26%) | 34.34 | 35.16 | 5.45M |
| 2025-12-08 | 35.63 | 34.56 | ↓$1.07 (-3.00%) | 34.45 | 35.82 | 7.07M |
| 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 |
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