Toast Inc (TOST)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 7.44680851064 | 25.38 | 27.88 | 25.0211 | 7580855 | 26.77164103 | CS |
| 4 | 1.75 | 6.85736677116 | 25.52 | 27.88 | 23.51 | 5572269 | 25.80593878 | CS |
| 12 | 3.25 | 13.5303913405 | 24.02 | 27.9 | 21.32 | 7677988 | 24.93724349 | CS |
| 26 | 9.64 | 54.6795235394 | 17.63 | 27.9 | 16.13 | 7839182 | 23.05482136 | CS |
| 52 | 5.25 | 23.8419618529 | 22.02 | 27.9 | 13.765 | 7994335 | 20.51401181 | CS |
| 156 | -37.99 | -58.2133006436 | 65.26 | 69.93 | 11.91 | 6334599 | 20.8758794 | CS |
| 260 | -37.99 | -58.2133006436 | 65.26 | 69.93 | 11.91 | 6334599 | 20.8758794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 27.17 | 0.66 | 2.49 | 26.42 | 27.495 | 26.23 | 5520570 |
| 1721342400 | 26.51 | -0.11 | -0.41 | 27.76 | 27.88 | 26.285 | 10749579 |
| 1721256000 | 26.62 | -0.68 | -2.49 | 27.03 | 27.19 | 26.06 | 5657280 |
| 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 | 4755766 |
| 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 | -0.26 | -1.01 | 25.83 | 25.94 | 25.19 | 3723839 |
| 1719614400 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 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 |
| 1718404800 | 22.72 | 0 | 0.00 | 22.46 | 22.76 | 21.97 | 8811693 |
| 1718318400 | 22.72 | 0.12 | 0.53 | 22.5 | 22.775 | 21.32 | 10519884 |
| 1718232000 | 22.6 | 0.4 | 1.80 | 23 | 23.19 | 22.42 | 7568258 |
| 1718145600 | 22.2 | -0.36 | -1.60 | 22.41 | 22.515 | 22.06 | 5815028 |
| 1718059200 | 22.56 | 0.54 | 2.45 | 22.01 | 22.82 | 21.92 | 7119472 |
| 1717800000 | 22.02 | -0.6 | -2.65 | 22.37 | 22.73 | 21.97 | 7580072 |
| 1717713600 | 22.62 | 0.12 | 0.53 | 22.5 | 23.22 | 22.4 | 4947792 |
| 1717627200 | 22.5 | 0.07 | 0.31 | 22.49 | 22.655 | 22.115 | 6109762 |
| 1717540800 | 22.43 | -0.57 | -2.48 | 22.88 | 23.23 | 22.37 | 6419884 |
| 1717454400 | 23 | -1.23 | -5.08 | 24.14 | 24.3422 | 22.86 | 7752582 |
| 1717195200 | 24.23 | 0.62 | 2.63 | 23.71 | 24.25 | 23.398 | 11807962 |
| 1717108800 | 23.61 | -0.02 | -0.08 | 23.55 | 24 | 23.26 | 9799406 |
| 1717022400 | 23.63 | -1.8 | -7.08 | 25 | 25.15 | 22.95 | 20651056 |
| 1716936000 | 25.43 | -0.03 | -0.12 | 25.73 | 26.2799 | 25.315 | 7728494 |
| 1716590400 | 25.46 | 0.08 | 0.32 | 25.65 | 25.83 | 25.23 | 5099794 |
| 1716504000 | 25.38 | -1.3 | -4.87 | 26.75 | 26.84 | 25.23 | 7871091 |
| 1716417600 | 26.68 | 0.15 | 0.57 | 26.34 | 27.095 | 26.28 | 6542172 |
| 1716331200 | 26.53 | -0.43 | -1.59 | 26.1 | 26.73 | 25.88 | 7792223 |
| 1716244800 | 26.96 | -0.03 | -0.11 | 26.97 | 27.32 | 26.55 | 5652755 |
| 1715985600 | 26.99 | -0.54 | -1.96 | 27.61 | 27.71 | 26.625 | 7970927 |
| 1715899200 | 27.53 | -0.18 | -0.65 | 27.55 | 27.9 | 27.33 | 6737138 |
| 1715812800 | 27.71 | 0.55 | 2.03 | 27.69 | 27.87 | 27.175 | 8187298 |
| 1715726400 | 27.16 | 0.14 | 0.52 | 27.16 | 27.7 | 26.95 | 6208173 |
| 1715640000 | 27.02 | 0.19 | 0.71 | 26.99 | 27.5 | 26.65 | 9647706 |
| 1715380800 | 26.83 | 0.01 | 0.04 | 27.03 | 27.416 | 26.62 | 6744937 |
| 1715294400 | 26.82 | 0 | 0.00 | 27 | 27.57 | 26.54 | 15197192 |
| 1715208000 | 26.82 | 3.09 | 13.02 | 25.18 | 27.31 | 24.8295 | 25121312 |
| 1715121600 | 23.73 | 0.17 | 0.72 | 23.26 | 24.08 | 23.21 | 13777027 |
| 1715035200 | 23.56 | 0.82 | 3.61 | 22.87 | 23.595 | 22.83 | 7114051 |
| 1714776000 | 22.74 | -0.64 | -2.74 | 23.77 | 24.27 | 22.6499 | 6340438 |
| 1714689600 | 23.38 | 0.38 | 1.65 | 23.3 | 23.455 | 22.47 | 6422884 |
| 1714603200 | 23 | -0.63 | -2.67 | 23.48 | 23.61 | 22.62 | 6972655 |
| 1714516800 | 23.63 | -0.31 | -1.29 | 23.71 | 24.2 | 23.58 | 3994025 |
| 1714430400 | 23.94 | 0.03 | 0.13 | 24.02 | 24.58 | 23.6732 | 5456838 |
| 1714171200 | 23.91 | 0.79 | 3.42 | 23.26 | 23.985 | 23.085 | 6396488 |
| 1714084800 | 23.12 | 0.05 | 0.22 | 22.61 | 23.22 | 22.37 | 5421449 |
| 1713998400 | 23.07 | -0.12 | -0.52 | 23.34 | 23.41 | 22.75 | 4708092 |
| 1713912000 | 23.19 | 1.04 | 4.70 | 22.38 | 23.39 | 22.28 | 6914581 |
| 1713825600 | 22.15 | 0.53 | 2.45 | 21.91 | 22.17 | 21.53 | 7705883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
