Toast Inc (TOST) Historical Stock Data
25.03 ↑0.70 (2.86%)
As of March 28, 2024, 3:09pm EST.
Historical Data
In the past 30 trading days, TOST is up 0.31% a day on average. There have been 18 days where Toast Inc closed green and 12 days where TOST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.22 | 24.16 | ↓$1.06 (-4.20%) | 23.97 | 25.42 | 6.13M |
2024-03-13 | 24.75 | 25.09 | ↑$0.34 (1.37%) | 24.70 | 25.54 | 6.56M |
2024-03-12 | 25.01 | 25.00 | ↓$0.01 (-0.04%) | 24.34 | 25.04 | 6.57M |
2024-03-11 | 24.49 | 24.65 | ↑$0.16 (0.65%) | 24.38 | 25.02 | 5.43M |
2024-03-08 | 25.01 | 24.52 | ↓$0.49 (-1.96%) | 24.18 | 25.14 | 7.13M |
2024-03-07 | 25.15 | 24.82 | ↓$0.33 (-1.31%) | 24.54 | 25.63 | 5.88M |
2024-03-06 | 24.31 | 24.88 | ↑$0.57 (2.34%) | 24.08 | 25.00 | 9.45M |
2024-03-05 | 24.08 | 23.78 | ↓$0.30 (-1.25%) | 23.36 | 24.21 | 9.04M |
2024-03-04 | 23.73 | 24.39 | ↑$0.66 (2.78%) | 23.18 | 24.55 | 10.56M |
2024-03-01 | 23.05 | 23.38 | ↑$0.33 (1.43%) | 22.83 | 23.51 | 6.06M |
2024-02-29 | 22.78 | 23.00 | ↑$0.22 (0.97%) | 22.78 | 23.62 | 10.99M |
2024-02-28 | 22.00 | 22.66 | ↑$0.66 (3.00%) | 21.92 | 22.93 | 7.52M |
2024-02-27 | 21.51 | 22.12 | ↑$0.61 (2.84%) | 21.28 | 22.22 | 7.34M |
2024-02-26 | 21.09 | 21.34 | ↑$0.25 (1.19%) | 21.02 | 21.60 | 6.57M |
2024-02-23 | 20.86 | 21.09 | ↑$0.23 (1.10%) | 20.57 | 21.44 | 9.63M |
2024-02-22 | 21.04 | 20.88 | ↓$0.16 (-0.76%) | 20.68 | 21.32 | 9.10M |
2024-02-21 | 21.20 | 20.75 | ↓$0.45 (-2.12%) | 20.49 | 21.34 | 11.51M |
2024-02-20 | 21.52 | 21.78 | ↑$0.26 (1.21%) | 21.33 | 22.03 | 14.16M |
2024-02-16 | 21.35 | 22.42 | ↑$1.07 (5.01%) | 20.96 | 22.66 | 31.25M |
2024-02-15 | 20.38 | 19.20 | ↓$1.18 (-5.79%) | 18.47 | 20.64 | 26.34M |
2024-02-14 | 19.75 | 20.15 | ↑$0.40 (2.03%) | 19.26 | 20.17 | 8.44M |
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!