Toast Inc (TOST)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 5.81818181818 | 24.75 | 27.6 | 22.91 | 4521531 | 24.31682176 | CS |
| 4 | 0.73 | 2.8672427337 | 25.46 | 27.88 | 22.1 | 5769145 | 24.91799815 | CS |
| 12 | 1.44 | 5.81818181818 | 24.75 | 27.9 | 21.32 | 6672504 | 24.50182389 | CS |
| 26 | 5.19 | 24.7142857143 | 21 | 27.9 | 13.765 | 7837479 | 20.76898707 | CS |
| 52 | -39.07 | -59.86821943 | 65.26 | 69.93 | 11.91 | 6315134 | 21.03612609 | CS |
| 156 | -39.07 | -59.86821943 | 65.26 | 69.93 | 11.91 | 6315134 | 21.03612609 | CS |
| 260 | 0 | 0 | 0 | 27.6 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 26.19 | 0.1 | 0.38 | 26.135 | 26.52 | 25.96 | 4809695 |
| 1726180800 | 26.09 | 1.09 | 4.36 | 25.37 | 26.22 | 24.95 | 5919676 |
| 1726094400 | 25 | 1.32 | 5.57 | 23.35 | 25.02 | 23.06 | 6728421 |
| 1726008000 | 23.68 | 0.06 | 0.25 | 23.475 | 23.785 | 23.19 | 4436495 |
| 1725921600 | 23.62 | 0.33 | 1.42 | 23.63 | 23.94 | 23.33 | 6080713 |
| 1725662400 | 23.29 | -0.83 | -3.44 | 24.39 | 24.3934 | 22.91 | 5433236 |
| 1725576000 | 24.12 | 0 | 0.00 | 24.05 | 24.37 | 23.8102 | 5368769 |
| 1725489600 | 24.12 | 0.1 | 0.42 | 23.67 | 24.315 | 23.45 | 4298850 |
| 1725403200 | 24.02 | -0.84 | -3.38 | 24.58 | 24.63 | 23.775 | 4141201 |
| 1725057600 | 24.86 | 0.23 | 0.93 | 24.81 | 25.03 | 24.51 | 4954775 |
| 1724971200 | 24.63 | 0.82 | 3.44 | 24.21 | 25.06 | 24.125 | 4858068 |
| 1724884800 | 23.81 | -0.94 | -3.80 | 24.69 | 25.2 | 23.68 | 4245258 |
| 1724798400 | 24.75 | 0.5 | 2.06 | 24.08 | 24.76 | 23.9763 | 2848093 |
| 1724712000 | 24.25 | 0.57 | 2.41 | 23.92 | 24.78 | 23.87 | 4748753 |
| 1724452800 | 23.68 | 0.12 | 0.51 | 23.75 | 24.22 | 23.595 | 3538817 |
| 1724366400 | 23.56 | -0.65 | -2.68 | 24.22 | 24.47 | 23.535 | 3496116 |
| 1724280000 | 24.21 | 0.18 | 0.75 | 24.32 | 24.32 | 23.76 | 3207489 |
| 1724193600 | 24.03 | -0.87 | -3.49 | 25.03 | 25.1 | 24 | 3614479 |
| 1724107200 | 24.9 | 0.16 | 0.65 | 24.79 | 25.14 | 24.65 | 3939236 |
| 1723848000 | 24.74 | -0.07 | -0.28 | 24.7 | 24.795 | 24.36 | 3562339 |
| 1723761600 | 24.81 | 0.03 | 0.12 | 25.25 | 25.95 | 24.715 | 5137978 |
| 1723675200 | 24.78 | 0.03 | 0.12 | 24.9 | 25.16 | 24.55 | 4706324 |
| 1723588800 | 24.75 | 0.78 | 3.25 | 24.31 | 24.89 | 24.26 | 6260558 |
| 1723502400 | 23.97 | 0.34 | 1.44 | 23.67 | 24.09 | 23.49 | 4393450 |
| 1723243200 | 23.63 | 0.23 | 0.98 | 23.3 | 23.709 | 22.92 | 5099026 |
| 1723156800 | 23.4 | 0.69 | 3.04 | 23.08 | 23.7 | 22.27 | 7200516 |
| 1723070400 | 22.71 | -1.48 | -6.12 | 24 | 24.33 | 22.1 | 21833312 |
| 1722984000 | 24.19 | 0.27 | 1.13 | 23.99 | 24.74 | 23.74 | 11059082 |
| 1722897600 | 23.92 | -0.53 | -2.17 | 22.26 | 24.41 | 22.14 | 9580512 |
| 1722638400 | 24.45 | -0.8 | -3.17 | 23.82 | 24.5 | 23.5 | 8681334 |
| 1722552000 | 25.25 | -0.91 | -3.48 | 26.17 | 26.72 | 24.815 | 4221156 |
| 1722465600 | 26.16 | 0.2 | 0.77 | 26.42 | 26.57 | 25.9618 | 4940840 |
| 1722379200 | 25.96 | -0.04 | -0.15 | 26.24 | 26.64 | 25.7 | 3633755 |
| 1722292800 | 26 | 0.32 | 1.25 | 26 | 26.19 | 25.46 | 4097317 |
| 1722033600 | 25.68 | 0.69 | 2.76 | 25.75 | 26.38 | 25.43 | 5997636 |
| 1721947200 | 24.99 | 0.19 | 0.77 | 24.73 | 25.52 | 24.33 | 6840811 |
| 1721860800 | 24.8 | -2.24 | -8.28 | 26.55 | 26.74 | 24.74 | 9217548 |
| 1721774400 | 27.04 | -0.32 | -1.17 | 27.36 | 27.47 | 26.47 | 8196079 |
| 1721688000 | 27.36 | 0.19 | 0.70 | 27.36 | 27.785 | 26.78 | 4450352 |
| 1721428800 | 27.17 | 0.66 | 2.49 | 26.335 | 27.495 | 26.23 | 5490514 |
| 1721342400 | 26.51 | -0.11 | -0.41 | 27.76 | 27.88 | 26.285 | 10749579 |
| 1721256000 | 26.62 | -0.68 | -2.49 | 27 | 27.19 | 26.06 | 5536470 |
| 1721169600 | 27.3 | 1.38 | 5.32 | 26.22 | 27.39 | 26.04 | 11014429 |
| 1721083200 | 25.92 | 0.7 | 2.78 | 25.38 | 25.93 | 25.0211 | 5113282 |
| 1720824000 | 25.22 | 0.85 | 3.49 | 24.55 | 25.365 | 24.295 | 5276935 |
| 1720737600 | 24.37 | 0.51 | 2.14 | 24.13 | 24.405 | 23.8 | 4560885 |
| 1720651200 | 23.86 | -1.07 | -4.29 | 25.01 | 25.035 | 23.51 | 8661086 |
| 1720564800 | 24.93 | -0.48 | -1.89 | 25.28 | 25.46 | 24.6 | 4348581 |
| 1720478400 | 25.41 | -0.25 | -0.97 | 25.75 | 25.84 | 25.22 | 3934706 |
| 1720219200 | 25.66 | 0.35 | 1.38 | 25.07 | 25.79 | 24.9304 | 2942805 |
| 1720040640 | 25.31 | -0.68 | -2.62 | 25.99 | 26.29 | 25.19 | 3032354 |
| 1719960000 | 25.99 | 0.53 | 2.08 | 25.4 | 26 | 25.28 | 3208679 |
| 1719873600 | 25.46 | -0.31 | -1.20 | 25.83 | 25.94 | 25.19 | 3723839 |
| 1719614400 | 25.77 | 0.05 | 0.19 | 25.88 | 26.04 | 25.27 | 11068984 |
| 1719528000 | 25.72 | 0 | 0.00 | 25.77 | 26.18 | 25.565 | 4191497 |
| 1719441600 | 25.72 | -0.07 | -0.27 | 25.62 | 25.825 | 25.27 | 3130225 |
| 1719355200 | 25.79 | 0.2 | 0.78 | 25.45 | 25.93 | 25.25 | 5255236 |
| 1719268800 | 25.59 | 0.05 | 0.20 | 25.52 | 25.74 | 25.11 | 4633017 |
| 1719009600 | 25.54 | 0.02 | 0.08 | 25.46 | 25.695 | 24.86 | 8854047 |
| 1718923200 | 25.52 | 1.48 | 6.16 | 24.04 | 25.6 | 23.885 | 9572040 |
| 1718750400 | 24.04 | 1.44 | 6.37 | 23.42 | 24.98 | 23.342 | 14607123 |
| 1718664000 | 22.6 | -0.12 | -0.53 | 22.55 | 23.24 | 22.35 | 8018865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
