TipRanks
Go Ultimate55% OFF

Toast Inc (TOST) Historical Prices

MX:TOST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026591.00617.69582.21591.00591.00+0.00%00.00
Oct 29, 2026599.00599.00591.00591.00591.00-0.67%8800.62
Oct 28, 2026595.00610.59582.21595.00595.00+0.00%00.00
Oct 27, 2026588.00595.00588.00595.00595.00-2.18%6,4394.79
Oct 26, 2026608.25608.25588.38608.25608.25+0.00%00.00
Oct 23, 2026600.01608.25600.01608.25608.25-0.94%370.03
Oct 22, 2026614.00626.00597.61614.00614.00+0.00%00.00
Oct 21, 2026614.00614.00614.00614.00614.00+1.99%1500.11
Oct 20, 2026598.00602.00596.50602.00602.00+10.26%8,4607.01
Oct 19, 2026546.00583.00546.00546.00546.00+0.00%00.00
Oct 16, 2026546.00585.15546.00546.00546.00+0.00%00.00
Oct 15, 2026546.00585.15546.00546.00546.00+0.00%00.00
Oct 14, 2026550.65551.50546.00546.00546.00-5.70%4,0253.51
Oct 13, 2026579.00593.39545.11579.00579.00+0.00%00.00
Oct 12, 2026579.00593.39545.11579.00579.00+0.00%00.00
Oct 09, 2026579.00579.00579.00579.00579.00+6.04%500.04
Oct 08, 2026546.00570.00545.61546.00546.00+0.00%00.00
Oct 07, 2026546.00546.00546.00546.00546.00+0.50%4,9264.59
Oct 06, 2026543.27570.00524.61543.27543.27+0.00%00.00
Oct 05, 2026546.27546.27543.27543.27543.27-0.32%1500.14
Oct 02, 2026545.00554.69530.00545.00545.00+0.00%00.00
Oct 01, 2026545.00570.00500.00545.00545.00+0.00%00.00
Sep 30, 2026545.00570.00510.41545.00545.00+0.00%00.00
Sep 29, 2026545.00570.00500.00545.00545.00+0.00%00.00
Sep 28, 2026545.00570.00500.00545.00545.00+0.00%00.00
Sep 25, 2026551.00551.00545.00545.00545.00+2.25%750.07
Sep 24, 2026519.00533.00519.00533.00533.00+4.51%1000.09
Sep 23, 2026512.00512.00510.00510.00510.00-0.95%530.05
Sep 22, 2026514.88524.79500.00514.88514.88+0.00%00.00
Sep 21, 2026514.88514.88514.88514.88514.88+0.37%4,7754.80
Sep 18, 2026513.00513.00513.00513.00513.00-3.79%300.03
Sep 17, 2026535.00535.00533.20533.20533.20-2.20%510.05
Sep 16, 2026545.20565.79529.01545.20545.20+0.00%00.00
Sep 15, 2026545.20565.79529.01545.20545.20+0.00%00.00
Sep 14, 2026545.20589.59545.20545.20545.20+0.00%00.00
Sep 11, 2026545.20545.20545.20545.20545.20-0.47%540.05
Sep 10, 2026547.80547.80547.80547.80547.80-3.22%110.01
Sep 09, 2026566.00566.00530.41566.00566.00+0.00%00.00
Sep 08, 2026566.00572.69538.21566.00566.00+0.00%00.00
Sep 07, 2026566.00566.00566.00566.00566.00+0.00%00.00
Sep 04, 2026566.00566.00566.00566.00566.00-1.22%1,1731.20
Sep 03, 2026573.00573.00573.00573.00573.00-8.47%7,0008.11
Sep 02, 2026626.00626.00565.81626.00626.00+0.00%00.00
Sep 01, 2026626.00626.00546.01626.00626.00+0.00%00.00
Aug 31, 2026626.00626.00561.61626.00626.00+0.00%00.00
Aug 28, 2026626.00626.39583.21626.00626.00+0.00%00.00
Aug 27, 2026626.00626.00577.51626.00626.00+0.00%00.00
Aug 26, 2026626.00652.49607.51626.00626.00+0.00%00.00
Aug 25, 2026625.10626.00624.50626.00626.00+2.55%2,6093.09
Aug 24, 2026610.44643.79610.44610.44610.44+0.00%00.00