Toast Inc (TOST)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 5.64271951555 | 36.33 | 38.39 | 35.57 | 5220551 | 37.20200206 | CS |
| 4 | -4.91 | -11.3421113421 | 43.29 | 43.7099 | 35.57 | 6512842 | 38.57552341 | CS |
| 12 | 11.0282 | 40.3198326984 | 27.3518 | 44.115 | 26.91 | 7281609 | 36.47882521 | CS |
| 26 | 12.76 | 49.8048399688 | 25.62 | 44.115 | 22.1 | 6401390 | 31.133942 | CS |
| 52 | 20.14 | 110.416666667 | 18.24 | 44.115 | 16.13 | 7275443 | 26.1226888 | CS |
| 156 | -2 | -4.95294700347 | 40.38 | 44.115 | 11.91 | 6688334 | 21.59495339 | CS |
| 260 | -26.88 | -41.1890897947 | 65.26 | 69.93 | 11.91 | 6359216 | 22.38420851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 38.38 | 1.09 | 2.92 | 37.68 | 38.39 | 37.3 | 2115371 |
| 1734997200 | 37.29 | -0.29 | -0.77 | 37.5 | 37.7 | 36.65 | 2823537 |
| 1734738000 | 37.58 | 1.65 | 4.59 | 35.577 | 37.62 | 35.57 | 10630021 |
| 1734651600 | 35.93 | -0.36 | -0.99 | 36.33 | 36.85 | 35.62 | 5313273 |
| 1734565200 | 36.29 | -1.89 | -4.95 | 38.26 | 38.74 | 35.98 | 6593702 |
| 1734478800 | 38.18 | -0.44 | -1.14 | 38.469 | 38.9 | 38.14 | 4073611 |
| 1734392400 | 38.62 | 0.49 | 1.29 | 38.14 | 38.96 | 37.21 | 6061537 |
| 1734133200 | 38.13 | -1.48 | -3.74 | 39.25 | 39.755 | 37.87 | 6594786 |
| 1734046800 | 39.61 | 1.2 | 3.12 | 38.595 | 39.85 | 38.39 | 5544032 |
| 1733960400 | 38.41 | 0.14 | 0.37 | 38.4945 | 38.62 | 37.68 | 5388019 |
| 1733874000 | 38.27 | -0.03 | -0.08 | 38.365 | 39.26 | 37.96 | 5774423 |
| 1733787600 | 38.3 | -0.51 | -1.31 | 39.07 | 39.54 | 38.17 | 5304654 |
| 1733528400 | 38.81 | 0.79 | 2.08 | 37.465 | 38.84 | 37.37 | 6268824 |
| 1733442000 | 38.02 | -0.12 | -0.31 | 37.4 | 38.48 | 37.36 | 8781569 |
| 1733355600 | 38.14 | -4.28 | -10.09 | 42.44 | 42.89 | 37.69 | 21162443 |
| 1733269200 | 42.42 | 0.05 | 0.12 | 42.287 | 42.68 | 41.97 | 5594667 |
| 1733182800 | 42.37 | -1.17 | -2.69 | 43.09 | 43.2 | 42.02 | 6987483 |
| 1732917840 | 43.54 | 0.36 | 0.83 | 43.29 | 43.7099 | 43.08 | 2219209 |
| 1732750800 | 43.18 | -0.03 | -0.07 | 43.52 | 43.52 | 42.5 | 4825935 |
| 1732664400 | 43.21 | 0.21 | 0.49 | 42.96 | 44.115 | 42.96 | 7373260 |
| 1732578000 | 43 | 0.26 | 0.61 | 43.11 | 43.35 | 42.56 | 11835476 |
| 1732318800 | 42.74 | 0.38 | 0.90 | 42.8 | 43.2481 | 42.582 | 12398348 |
| 1732232400 | 42.36 | -0.14 | -0.33 | 42.25 | 43.29 | 42.01 | 15480991 |
| 1732146000 | 42.5 | 0 | 0.00 | 42.324 | 42.5756 | 41.53 | 10774443 |
| 1732059600 | 42.5 | 2.68 | 6.73 | 40.083 | 42.51 | 39.82 | 11024205 |
| 1731973200 | 39.82 | -0.78 | -1.92 | 41 | 41.02 | 39.42 | 6520542 |
| 1731714000 | 40.6 | 0.24 | 0.59 | 40.11 | 41.05 | 39.9 | 7745325 |
| 1731627600 | 40.36 | 0.44 | 1.10 | 39.935 | 40.648393 | 39.53 | 6590217 |
| 1731541200 | 39.92 | 0.49 | 1.24 | 39.86 | 40.5299 | 39.68 | 13267224 |
| 1731454800 | 39.43 | 1.48 | 3.90 | 37.055 | 39.7999 | 37.055 | 12343975 |
| 1731368400 | 37.95 | 0.47 | 1.25 | 37 | 38.06 | 35.87 | 14969061 |
| 1731109200 | 37.48 | 4.81 | 14.72 | 37.25 | 37.64 | 34.71 | 28026081 |
| 1731022800 | 32.67 | 0.53 | 1.65 | 32.53 | 33.005 | 32.3592 | 15611303 |
| 1730936400 | 32.14 | 1.33 | 4.32 | 31.24 | 32.15 | 30.75 | 8506345 |
| 1730850000 | 30.81 | 0.49 | 1.62 | 30.04 | 31.04 | 30.04 | 5551929 |
| 1730763600 | 30.32 | -0.66 | -2.13 | 30.69 | 31.354 | 30.27 | 5397495 |
| 1730500800 | 30.98 | 0.95 | 3.16 | 30.13 | 31.57 | 30.05 | 8311233 |
| 1730414400 | 30.03 | -0.12 | -0.40 | 30.1787 | 30.51 | 29.77 | 4113594 |
| 1730328000 | 30.15 | 0.11 | 0.37 | 30.3 | 30.56 | 29.9205 | 3183631 |
| 1730241600 | 30.04 | -0.08 | -0.27 | 30.06 | 30.28 | 29.63 | 4029453 |
| 1730155200 | 30.12 | 0.63 | 2.14 | 29.69 | 30.785 | 29.69 | 10844569 |
| 1729896000 | 29.49 | -0.54 | -1.80 | 30.23 | 30.405 | 29.42 | 2794403 |
| 1729809600 | 30.03 | 0.78 | 2.67 | 29.4 | 30.17 | 29.35 | 6691990 |
| 1729723200 | 29.25 | -0.12 | -0.41 | 29.39 | 29.542308 | 28.86 | 2803794 |
| 1729636800 | 29.37 | -0.15 | -0.51 | 29.28 | 29.85 | 29.2 | 3341554 |
| 1729550400 | 29.52 | -0.8 | -2.64 | 30.17 | 30.4497 | 29.41 | 3685748 |
| 1729291200 | 30.32 | 0.78 | 2.64 | 29.79 | 30.7 | 29.75 | 6168755 |
| 1729204800 | 29.54 | 0.51 | 1.76 | 29.07 | 29.63 | 28.53 | 4861495 |
| 1729118400 | 29.03 | 0.3 | 1.04 | 28.95 | 29.3 | 28.64 | 4274989 |
| 1729032000 | 28.73 | 0.58 | 2.06 | 28.21 | 28.865 | 28.05 | 5396300 |
| 1728945600 | 28.15 | -0.19 | -0.67 | 28.5 | 28.5 | 27.65 | 4197186 |
| 1728686400 | 28.34 | -0.56 | -1.94 | 28.05 | 28.77 | 27.72 | 5633364 |
| 1728600000 | 28.9 | -0.08 | -0.28 | 28.48 | 29.52 | 28.43 | 4096621 |
| 1728513600 | 28.98 | 0.18 | 0.62 | 29.04 | 29.29 | 28.675 | 2897497 |
| 1728427200 | 28.8 | 0.63 | 2.24 | 28.26 | 29.02 | 28.2583 | 6449940 |
| 1728340800 | 28.17 | -0.6 | -2.09 | 28.72 | 28.72 | 27.86 | 4456138 |
| 1728081600 | 28.77 | 0.89 | 3.19 | 28.33 | 28.83 | 28.08 | 4609717 |
| 1727995200 | 27.88 | 0.45 | 1.64 | 27.3518 | 27.9 | 26.91 | 4018036 |
| 1727908800 | 27.43 | -1.13 | -3.96 | 28.12 | 28.2 | 27.41 | 7226913 |
| 1727822400 | 28.56 | 0.25 | 0.88 | 28.63 | 28.898 | 27.76 | 5764094 |
| 1727735520 | 28.31 | 0.31 | 1.11 | 27.87 | 28.89 | 27.87 | 4553888 |
| 1727476800 | 28 | 0.67 | 2.45 | 28.5 | 29.92 | 27.83 | 7839659 |
| 1727390400 | 27.33 | 0.24 | 0.89 | 27.52 | 27.52 | 26.75 | 4530870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
