Toast Inc (TOST) Historical Stock Data
33.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOST is down -0.47% a day on average. There have been 16 days where Toast Inc closed green and 14 days where TOST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 35.12 | 33.58 | ↓$1.54 (-4.38%) | 33.23 | 35.60 | 6.44M |
| 2025-03-27 | 35.32 | 35.37 | ↑$0.05 (0.14%) | 34.55 | 35.83 | 4.61M |
| 2025-03-26 | 36.38 | 35.97 | ↓$0.41 (-1.13%) | 35.58 | 37.06 | 6.23M |
| 2025-03-25 | 35.92 | 36.35 | ↑$0.43 (1.20%) | 35.92 | 36.88 | 5.88M |
| 2025-03-24 | 35.99 | 36.15 | ↑$0.16 (0.44%) | 34.72 | 36.35 | 6.04M |
| 2025-03-21 | 35.28 | 35.19 | ↓$0.09 (-0.26%) | 34.83 | 35.61 | 6.99M |
| 2025-03-20 | 34.69 | 35.88 | ↑$1.19 (3.43%) | 34.65 | 36.08 | 7.65M |
| 2025-03-19 | 33.91 | 35.10 | ↑$1.19 (3.51%) | 33.59 | 35.56 | 5.94M |
| 2025-03-18 | 34.43 | 33.79 | ↓$0.64 (-1.86%) | 33.17 | 34.75 | 6.80M |
| 2025-03-17 | 34.05 | 34.83 | ↑$0.78 (2.29%) | 34.00 | 35.14 | 4.74M |
| 2025-03-14 | 33.40 | 34.46 | ↑$1.06 (3.17%) | 32.92 | 34.48 | 7.43M |
| 2025-03-13 | 34.57 | 32.61 | ↓$1.96 (-5.67%) | 32.28 | 34.60 | 8.96M |
| 2025-03-12 | 34.72 | 34.78 | ↑$0.06 (0.17%) | 33.60 | 35.01 | 5.19M |
| 2025-03-11 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 32.66 | 34.21 | 7.02M |
| 2025-03-10 | 33.34 | 33.49 | ↑$0.15 (0.45%) | 32.17 | 33.88 | 10.28M |
| 2025-03-07 | 34.07 | 34.72 | ↑$0.65 (1.91%) | 32.18 | 34.94 | 10.91M |
| 2025-03-06 | 35.27 | 34.12 | ↓$1.15 (-3.26%) | 33.76 | 36.14 | 7.49M |
| 2025-03-05 | 35.00 | 36.47 | ↑$1.47 (4.20%) | 34.83 | 36.72 | 6.31M |
| 2025-03-04 | 36.48 | 35.18 | ↓$1.30 (-3.56%) | 34.28 | 36.48 | 7.79M |
| 2025-03-03 | 38.34 | 36.82 | ↓$1.52 (-3.96%) | 36.59 | 38.81 | 7.35M |
| 2025-02-28 | 37.21 | 38.60 | ↑$1.39 (3.74%) | 37.08 | 38.76 | 6.96M |
| 2025-02-27 | 38.10 | 37.53 | ↓$0.57 (-1.50%) | 37.46 | 39.10 | 7.73M |
| 2025-02-26 | 37.11 | 37.64 | ↑$0.53 (1.43%) | 36.58 | 37.94 | 8.40M |
| 2025-02-25 | 37.31 | 36.20 | ↓$1.11 (-2.98%) | 35.23 | 37.81 | 10.02M |
| 2025-02-24 | 37.75 | 37.18 | ↓$0.57 (-1.51%) | 36.61 | 38.37 | 7.01M |
| 2025-02-21 | 40.07 | 37.70 | ↓$2.37 (-5.91%) | 37.23 | 40.16 | 9.88M |
| 2025-02-20 | 41.00 | 40.26 | ↓$0.74 (-1.80%) | 38.02 | 41.14 | 17M |
| 2025-02-19 | 41.59 | 39.98 | ↓$1.61 (-3.87%) | 39.82 | 41.59 | 15.43M |
| 2025-02-18 | 41.60 | 41.91 | ↑$0.31 (0.75%) | 41.04 | 43.01 | 11.11M |
| 2025-02-14 | 40.23 | 40.49 | ↑$0.26 (0.65%) | 39.52 | 40.95 | 8.11M |
Create an account or log in to view more rows.
$TOST When in doubt
zoom out. ??
$TOST wow
$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.