Toast Inc (TOST) Historical Stock Data
42.42 ↑0.05 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOST is up 0.70% a day on average. There have been 20 days where Toast Inc closed green and 10 days where TOST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 42.33 | 42.42 | ↑$0.09 (0.21%) | 41.97 | 42.68 | 5.70M |
| 2024-12-02 | 43.09 | 42.37 | ↓$0.72 (-1.67%) | 42.02 | 43.38 | 7.13M |
| 2024-11-29 | 43.19 | 43.54 | ↑$0.35 (0.81%) | 43.08 | 43.71 | 2.30M |
| 2024-11-27 | 43.29 | 43.18 | ↓$0.11 (-0.25%) | 42.50 | 43.52 | 4.88M |
| 2024-11-26 | 42.91 | 43.21 | ↑$0.30 (0.70%) | 42.88 | 44.12 | 7.43M |
| 2024-11-25 | 43.53 | 43.00 | ↓$0.53 (-1.22%) | 42.56 | 43.62 | 12.08M |
| 2024-11-22 | 42.60 | 42.74 | ↑$0.14 (0.33%) | 42.40 | 43.25 | 12.54M |
| 2024-11-21 | 42.25 | 42.36 | ↑$0.11 (0.26%) | 42.01 | 43.29 | 15.70M |
| 2024-11-20 | 42.73 | 42.50 | ↓$0.23 (-0.54%) | 41.53 | 42.85 | 10.96M |
| 2024-11-19 | 39.65 | 42.50 | ↑$2.85 (7.19%) | 39.42 | 42.51 | 13.19M |
| 2024-11-18 | 41.00 | 39.82 | ↓$1.18 (-2.88%) | 39.42 | 41.02 | 6.62M |
| 2024-11-15 | 40.11 | 40.60 | ↑$0.49 (1.22%) | 39.85 | 41.05 | 7.87M |
| 2024-11-14 | 39.81 | 40.36 | ↑$0.55 (1.38%) | 39.53 | 40.65 | 6.71M |
| 2024-11-13 | 39.91 | 39.92 | ↑$0.01 (0.03%) | 39.68 | 40.53 | 13.49M |
| 2024-11-12 | 37.26 | 39.43 | ↑$2.17 (5.82%) | 36.88 | 39.80 | 12.55M |
| 2024-11-11 | 37.22 | 37.95 | ↑$0.73 (1.96%) | 35.87 | 38.06 | 15.42M |
| 2024-11-08 | 38.39 | 37.48 | ↓$0.91 (-2.37%) | 34.71 | 38.40 | 28.80M |
| 2024-11-07 | 32.47 | 32.67 | ↑$0.20 (0.62%) | 32.33 | 33.01 | 15.73M |
| 2024-11-06 | 30.80 | 32.14 | ↑$1.34 (4.35%) | 30.75 | 32.15 | 8.60M |
| 2024-11-05 | 30.04 | 30.81 | ↑$0.77 (2.56%) | 30.00 | 31.04 | 5.78M |
| 2024-11-04 | 30.69 | 30.32 | ↓$0.37 (-1.21%) | 30.27 | 31.35 | 5.43M |
| 2024-11-01 | 30.13 | 30.98 | ↑$0.85 (2.82%) | 30.05 | 31.57 | 8.33M |
| 2024-10-31 | 30.00 | 30.03 | ↑$0.03 (0.10%) | 29.77 | 30.51 | 4.15M |
| 2024-10-30 | 30.08 | 30.15 | ↑$0.07 (0.23%) | 29.92 | 30.56 | 3.23M |
| 2024-10-29 | 30.00 | 30.04 | ↑$0.04 (0.13%) | 29.63 | 30.28 | 4.07M |
| 2024-10-28 | 29.69 | 30.12 | ↑$0.43 (1.45%) | 29.57 | 30.79 | 10.91M |
| 2024-10-25 | 30.23 | 29.49 | ↓$0.74 (-2.45%) | 29.42 | 30.41 | 2.79M |
| 2024-10-24 | 29.40 | 30.03 | ↑$0.63 (2.14%) | 29.33 | 30.17 | 6.70M |
| 2024-10-23 | 29.39 | 29.25 | ↓$0.14 (-0.48%) | 28.86 | 29.54 | 2.82M |
| 2024-10-22 | 29.42 | 29.37 | ↓$0.04 (-0.15%) | 29.20 | 29.85 | 3.38M |
Create an account or log in to view more rows.
$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
$TOST hold
$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?