Dark

TOST
Toast, Inc.
stock NYSE

Market Open

Aug 6, 2026 2:24:29 PM EDT

34.63USD-0.517%(-0.18)5,222,836

34.63Bid 34.64Ask 0.01Spread

Pre-market

Aug 6, 2026 9:18:30 AM EDT

34.80USD-0.029%(-0.01)45,857

After-hours

Aug 5, 2026 4:37:30 PM EDT

34.53USD-0.818%(-0.28)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	34.8600	35.3000	34.4700	34.6300	-0.489%	5,222,836	0.000%
2026-08-05	35.0800	36.3600	34.5500	34.8000	+2.928%	20,694,000	-0.489%
2026-08-04	32.3000	33.9900	32.2500	33.8100	+3.111%	16,938,466	+2.425%
2026-08-03	32.7000	33.2600	32.5650	32.7900	+1.611%	8,464,091	+5.611%
2026-07-31	32.3800	32.6729	31.7000	32.2700	-1.766%	8,561,848	+7.313%
2026-07-30	31.8900	32.9500	30.8600	32.8500	+0.767%	9,109,613	+5.419%
2026-07-29	32.1800	33.0600	31.9500	32.6000	+0.804%	8,130,544	+6.227%
2026-07-28	31.1100	32.8700	31.0200	32.3400	+4.864%	13,342,306	+7.081%
2026-07-27	29.7600	30.9400	29.6785	30.8400	+6.198%	12,005,639	+12.289%
2026-07-24	28.7200	29.3200	28.7200	29.0400	+2.254%	5,425,654	+19.249%
2026-07-23	29.3500	29.4300	28.1400	28.4000	-2.773%	12,881,404	+21.937%
2026-07-22	30.6350	30.8300	28.9700	29.2100	-3.820%	12,281,635	+18.555%
2026-07-21	30.3500	31.1800	30.2800	30.3700	-1.556%	8,828,870	+14.027%
2026-07-20	30.0000	30.9500	29.6150	30.8500	+2.560%	8,532,582	+12.253%
2026-07-17	29.7600	30.4500	29.5700	30.0800	-0.824%	7,860,941	+15.126%
2026-07-16	30.6400	30.8145	30.1100	30.3300	-0.197%	8,228,286	+14.177%
2026-07-15	30.4400	31.3500	30.0000	30.3900	+1.300%	10,589,316	+13.952%
2026-07-14	29.0300	30.0900	29.0000	30.0000	+0.134%	7,639,921	+15.433%
2026-07-13	29.6000	30.5350	29.3600	29.9600	+2.183%	8,925,333	+15.587%
2026-07-10	29.4600	29.8100	28.8900	29.3200	+1.629%	7,151,449	+18.111%
2026-07-09	28.5500	29.3250	27.9200	28.8500	+0.980%	12,178,872	+20.035%
2026-07-08	29.2000	29.4000	28.3150	28.5700	-3.512%	12,246,004	+21.211%
2026-07-07	29.8700	30.3000	29.4000	29.6100	+0.441%	11,808,104	+16.954%
2026-07-06	28.6600	29.9450	28.1700	29.4800	+2.290%	9,928,740	+17.469%
2026-07-02	28.7400	29.1700	28.4800	28.8200	+0.383%	10,296,904	+20.160%
2026-07-01	28.4400	29.1900	28.2850	28.7100	+3.199%	12,871,797	+20.620%
2026-06-30	27.9100	28.6000	27.5400	27.8200	-1.207%	71,536,951	+24.479%
2026-06-29	27.4500	28.3300	27.2900	28.1600	+3.988%	18,572,720	+22.976%
2026-06-26	25.6500	27.1850	25.6500	27.0800	+5.083%	18,266,944	+27.880%
2026-06-25	25.8100	26.9399	25.5800	25.7700	-0.961%	14,448,068	+34.381%
2026-06-24	25.2300	26.5150	24.8400	26.0200	+6.161%	15,639,902	+33.090%
2026-06-23	24.2850	24.8499	24.2631	24.5100	+1.031%	7,189,271	+41.289%
2026-06-22	24.5000	25.0700	23.9100	24.2600	-1.622%	10,932,844	+42.745%
2026-06-18	24.3900	24.9000	23.9700	24.6600	+1.024%	13,043,034	+40.430%
2026-06-17	24.9650	26.0200	24.2300	24.4100	-2.633%	11,511,400	+41.868%
2026-06-16	25.0500	25.5050	24.8150	25.0700	+0.080%	7,479,038	+38.133%
2026-06-15	25.1500	25.6200	24.8800	25.0500	+0.927%	9,828,647	+38.244%
2026-06-12	24.9800	25.1300	24.2800	24.8200	+0.527%	6,443,032	+39.525%
2026-06-11	24.2800	24.7100	23.7900	24.6900	+1.605%	6,496,629	+40.259%
2026-06-10	24.7400	25.3400	24.3000	24.3000	-2.800%	7,941,115	+42.510%
2026-06-09	24.0000	25.1500	23.8200	25.0000	+3.734%	11,340,320	+38.520%
2026-06-08	24.6400	24.7600	23.9400	24.1000	-2.192%	13,295,523	+43.693%
2026-06-05	25.2000	25.3400	24.1850	24.6400	-2.300%	9,181,778	+40.544%
2026-06-04	25.6500	25.7703	24.9900	25.2200	+0.598%	6,859,415	+37.312%
2026-06-03	26.0200	26.0250	24.8750	25.0700	-4.858%	12,343,849	+38.133%
2026-06-02	27.2000	27.2000	26.1600	26.3500	-5.011%	12,050,306	+31.423%
2026-06-01	27.4650	28.1550	26.9800	27.7400	+6.569%	16,088,840	+24.838%
2026-05-29	25.0500	26.2500	25.0500	26.0300	+4.287%	14,610,028	+33.039%
2026-05-28	24.5000	25.2450	24.3250	24.9600	+1.878%	9,206,247	+38.742%
2026-05-27	24.2500	25.0000	24.0700	24.5000	+5.060%	13,563,615	+41.347%
2026-05-26	23.1900	23.7800	23.0100	23.3200	+0.691%	13,002,252	+48.499%
2026-05-22	23.0400	23.5100	23.0000	23.1600	+0.521%	7,542,773	+49.525%
2026-05-21	23.0700	23.2900	22.4500	23.0400	-1.201%	7,114,399	+50.304%
2026-05-20	23.1500	23.5750	22.4400	23.3200	+0.431%	13,598,328	+48.499%
2026-05-19	22.9700	23.7700	22.5300	23.2200	+2.562%	22,078,054	+49.139%
2026-05-18	22.9600	23.4000	22.5700	22.6400	-1.779%	15,074,465	+52.959%
2026-05-15	23.1900	23.5600	22.8300	23.0500	-0.087%	12,702,344	+50.239%
2026-05-14	22.4200	23.3100	22.2900	23.0700	+3.314%	11,179,495	+50.108%
2026-05-13	23.1000	23.1100	22.2600	22.3300	-3.998%	16,465,818	+55.083%
2026-05-12	23.6200	23.6700	22.9250	23.2600	-3.845%	22,295,251	+48.882%
2026-05-11	25.2900	25.6150	23.9300	24.1900	-3.433%	14,592,474	+43.158%
2026-05-08	25.2000	26.0000	24.0400	25.0500	-14.738%	34,891,629	+38.244%
2026-05-07	28.8100	29.8300	28.8100	29.3800	+3.780%	16,362,462	+17.869%
2026-05-06	28.7500	29.0000	28.3000	28.3100	-0.806%	7,568,799	+22.324%
2026-05-05	29.2900	29.4600	28.1240	28.5400	-2.958%	14,293,762	+21.338%
2026-05-04	29.2500	30.3600	29.0500	29.4100	+1.031%	11,342,486	+17.749%
2026-05-01	29.2700	29.6300	28.7900	29.1100	+2.069%	7,939,664	+18.963%
2026-04-30	28.4000	28.8450	27.8400	28.5200	-0.349%	7,423,514	+21.424%
2026-04-29	28.7600	29.0600	28.4400	28.6200	-1.276%	5,833,461	+20.999%
2026-04-28	28.8600	29.4200	28.4750	28.9900	+1.187%	7,327,606	+19.455%
2026-04-27	28.8800	29.4450	28.5907	28.6500	-1.343%	8,090,141	+20.873%
2026-04-24	28.0700	29.0700	27.6950	29.0400	+4.011%	12,284,703	+19.249%
2026-04-23	28.8200	29.0752	27.4100	27.9200	-5.227%	8,966,965	+24.033%
2026-04-22	29.0800	29.4700	28.8500	29.4600	+2.755%	5,780,744	+17.549%
2026-04-21	29.0200	29.6550	28.4400	28.6700	-1.748%	7,803,534	+20.788%
2026-04-20	28.9400	29.4300	28.7650	29.1800	+0.344%	7,642,231	+18.677%
2026-04-17	29.0000	29.2000	28.6700	29.0800	+2.035%	8,639,830	+19.085%
2026-04-16	28.7400	29.2700	28.3650	28.5000	+1.207%	7,676,701	+21.509%
2026-04-15	27.1300	28.2300	27.0600	28.1600	+3.911%	8,413,402	+22.976%
2026-04-14	27.7500	28.1800	26.9000	27.1000	-0.184%	8,169,472	+27.786%
2026-04-13	25.4000	27.2800	25.3550	27.1500	+6.890%	12,234,982	+27.551%
2026-04-10	25.9200	26.1900	24.8900	25.4000	-2.157%	11,671,637	+36.339%
2026-04-09	25.9500	26.0000	24.8000	25.9600	-0.954%	9,914,515	+33.398%
2026-04-08	27.1900	27.8650	26.0600	26.2100	+0.924%	7,567,576	+32.125%
2026-04-07	26.8000	27.2000	25.9400	25.9700	-3.886%	6,817,483	+33.346%
2026-04-06	26.4300	27.2100	26.4300	27.0200	+2.078%	7,689,390	+28.164%
2026-04-02	25.7800	26.7400	25.4750	26.4700	+1.534%	9,601,414	+30.827%
2026-04-01	26.8600	26.8900	25.3000	26.0700	-1.660%	12,398,874	+32.835%
2026-03-31	26.4600	26.8950	25.7100	26.5100	+1.727%	9,521,434	+30.630%
2026-03-30	25.6500	26.2050	25.2600	26.0600	+1.638%	9,024,535	+32.886%
2026-03-27	26.0200	26.1300	25.4500	25.6400	-2.842%	13,564,529	+35.062%
2026-03-26	26.6000	27.3100	26.3200	26.3900	-1.567%	10,213,168	+31.224%
2026-03-25	27.2500	27.7800	25.9850	26.8100	+0.752%	10,803,679	+29.168%
2026-03-24	27.5500	27.7100	26.3900	26.6100	-3.447%	13,683,282	+30.139%
2026-03-23	27.7700	28.0500	27.2900	27.5600	+0.364%	9,995,834	+25.653%
2026-03-20	27.1500	27.8500	26.7800	27.4600	+0.219%	10,948,026	+26.111%
2026-03-19	27.6000	28.1700	26.9400	27.4000	-1.616%	7,243,098	+26.387%
2026-03-18	28.2100	28.5800	27.4800	27.8500	-1.902%	9,467,238	+24.345%
2026-03-17	28.3200	29.1100	28.0600	28.3900	+1.032%	7,974,349	+21.980%
2026-03-16	27.6700	28.6300	27.6700	28.1000	+1.812%	10,595,467	+23.238%
2026-03-13	28.2400	28.4500	27.5000	27.6000	0.000%	8,303,165	+25.471%
2026-03-12	28.5500	29.4600	27.5900	27.6000	-3.833%	13,034,225	+25.471%
2026-03-11	29.0400	29.5500	27.9000	28.7000	-0.692%	6,264,341	+20.662%
2026-03-10	29.1300	29.5000	28.2500	28.9000	-2.001%	8,201,059	+19.827%
2026-03-09	29.6100	29.7900	28.3200	29.4900	-2.641%	12,204,500	+17.430%
2026-03-06	30.0900	31.0500	29.4347	30.2900	-0.721%	16,168,011	+14.328%
2026-03-05	29.4500	30.5400	29.4108	30.5100	+3.529%	18,155,364	+13.504%
2026-03-04	29.0400	29.5800	28.4250	29.4700	+1.237%	10,698,520	+17.509%
2026-03-03	26.8800	29.8000	26.6100	29.1100	+5.586%	16,631,064	+18.963%
2026-03-02	26.7000	27.6950	26.6200	27.5700	+0.952%	9,733,545	+25.608%
2026-02-27	27.1100	27.7200	26.7200	27.3100	-1.586%	11,317,560	+26.803%
2026-02-26	26.9000	27.8360	26.7300	27.7500	+3.506%	11,430,096	+24.793%
2026-02-25	25.6300	26.9700	25.1900	26.8100	+4.849%	10,437,843	+29.168%
2026-02-24	24.8400	25.6300	24.3500	25.5700	+1.994%	11,271,213	+35.432%
2026-02-23	26.7000	26.7000	24.9900	25.0700	-7.388%	14,823,456	+38.133%
2026-02-20	27.3900	28.0400	26.9800	27.0700	-2.062%	8,934,613	+27.928%
2026-02-19	27.2900	27.7500	26.9000	27.6400	-0.108%	7,632,213	+25.289%
2026-02-18	27.8700	28.3699	27.4700	27.6700	+0.036%	11,443,539	+25.154%
2026-02-17	27.4750	28.6200	27.2450	27.6600	+1.207%	15,925,026	+25.199%
2026-02-13	27.0000	28.4950	26.7050	27.3300	+4.552%	33,957,718	+26.711%
2026-02-12	28.0200	28.2600	25.9100	26.1400	-6.709%	24,511,064	+32.479%
2026-02-11	29.2500	29.4400	27.6403	28.0200	-4.920%	17,346,689	+23.590%
2026-02-10	29.1300	30.0350	28.9000	29.4700	+2.862%	12,714,525	+17.509%
2026-02-09	27.4500	28.6850	27.1200	28.6500	+3.318%	15,526,361	+20.873%
2026-02-06	27.6900	28.1000	26.9900	27.7300	+2.514%	14,962,403	+24.883%
2026-02-05	27.5700	28.1200	26.9150	27.0500	-4.484%	18,110,428	+28.022%
2026-02-04	28.2600	28.7200	27.2800	28.3200	+0.248%	22,148,089	+22.281%
2026-02-03	30.8700	30.9000	28.1900	28.2500	-10.374%	23,428,738	+22.584%
2026-02-02	31.3000	32.1700	31.2300	31.5200	+1.318%	8,136,224	+9.867%
2026-01-30	31.0900	31.9800	30.7200	31.1100	+0.064%	9,938,174	+11.315%
2026-01-29	31.6300	31.7299	30.9000	31.0900	-2.417%	10,162,197	+11.386%
2026-01-28	32.7000	32.7000	31.5000	31.8600	-1.909%	12,471,435	+8.694%
2026-01-27	33.3900	33.5400	32.3500	32.4800	-3.045%	8,283,704	+6.619%
2026-01-26	34.0000	34.5200	33.3402	33.5000	-0.888%	7,170,593	+3.373%
2026-01-23	34.1700	34.4500	33.7300	33.8000	-1.198%	9,205,282	+2.456%
2026-01-22	33.5300	34.5000	33.5200	34.2100	+3.198%	7,616,820	+1.228%
2026-01-21	33.2900	33.5800	32.6300	33.1500	+1.190%	8,212,481	+4.465%
2026-01-20	33.2000	34.4300	32.6200	32.7600	-2.267%	13,242,648	+5.708%
2026-01-16	33.7600	33.9100	32.8600	33.5200	-0.711%	9,261,839	+3.311%
2026-01-15	35.9000	36.0000	33.7000	33.7600	-5.328%	11,041,957	+2.577%
2026-01-14	34.7300	36.1650	34.6400	35.6600	+2.471%	8,111,242	-2.888%
2026-01-13	36.0200	36.2000	34.4750	34.8000	-3.867%	9,571,584	-0.489%
2026-01-12	35.4000	36.3900	35.4000	36.2000	+2.087%	7,184,137	-4.337%
2026-01-09	36.5500	37.0016	35.0300	35.4600	-3.168%	6,862,360	-2.341%
2026-01-08	35.7900	36.7799	34.6750	36.6200	-0.109%	9,096,026	-5.434%
2026-01-07	36.0000	36.7500	35.6300	36.6600	+1.636%	6,795,330	-5.537%
2026-01-06	34.2400	36.1250	33.9200	36.0700	+4.551%	9,839,007	-3.992%
2026-01-05	33.8100	34.8250	33.7000	34.5000	+1.411%	11,932,791	+0.377%
2026-01-02	35.7700	36.0300	33.6700	34.0200	-4.196%	10,004,293	+1.793%
2025-12-31	36.2100	36.3190	35.4500	35.5100	-2.149%	5,027,362	-2.478%
2025-12-30	36.4900	36.5750	36.2000	36.2900	-0.603%	2,973,309	-4.574%
2025-12-29	36.3200	36.6500	36.1150	36.5100	+0.192%	3,477,770	-5.149%
2025-12-26	36.5400	36.5600	36.2100	36.4400	-0.137%	2,950,429	-4.967%
2025-12-24	36.4500	36.6500	36.0400	36.4900	-0.518%	2,013,849	-5.097%
2025-12-23	37.0600	37.3000	35.8700	36.6800	-1.609%	6,575,908	-5.589%
2025-12-22	36.4500	37.4300	36.4500	37.2800	+2.927%	7,137,202	-7.108%
2025-12-19	36.5700	36.7300	36.1300	36.2200	-1.092%	9,280,997	-4.390%
2025-12-18	36.6800	37.2900	36.3200	36.6200	+3.155%	8,913,451	-5.434%
2025-12-17	34.9300	36.0700	34.8100	35.5000	+1.545%	7,055,383	-2.451%
2025-12-16	35.0000	35.5000	34.7400	34.9600	+0.489%	5,369,346	-0.944%
2025-12-15	35.4900	35.7300	34.4400	34.7900	-1.389%	8,051,150	-0.460%
2025-12-12	35.8900	36.3000	35.2100	35.2800	-1.918%	5,335,557	-1.842%
2025-12-11	35.3000	36.0900	34.9800	35.9700	+1.610%	6,916,817	-3.725%
2025-12-10	34.5000	35.5900	34.4600	35.4000	+2.371%	6,459,343	-2.175%
2025-12-09	34.4900	35.1599	34.3400	34.5800	+0.058%	5,451,654	+0.145%
2025-12-08	35.6300	35.8200	34.4450	34.5600	-3.112%	7,072,854	+0.203%
2025-12-05	35.0300	36.4180	35.0000	35.6700	+1.335%	9,800,653	-2.916%
2025-12-04	36.6600	36.8050	34.8000	35.2000	+0.085%	11,908,742	-1.619%
2025-12-03	33.9100	35.2200	33.6000	35.1700	+3.961%	12,012,912	-1.535%
2025-12-02	34.7500	34.8250	33.8100	33.8300	-1.542%	5,930,199	+2.365%
2025-12-01	34.4200	34.9450	33.9657	34.3600	+0.497%	6,419,624	+0.786%
2025-11-28	33.8300	34.4000	33.8100	34.1900	+1.938%	3,310,961	+1.287%
2025-11-26	33.5600	33.8400	33.3300	33.5400	+0.842%	6,610,043	+3.250%
2025-11-25	33.7000	33.9300	33.0750	33.2600	-0.657%	11,069,924	+4.119%
2025-11-24	34.1700	34.6600	33.3650	33.4800	-1.384%	8,661,863	+3.435%
2025-11-21	32.7800	34.6700	32.7800	33.9500	+4.141%	11,602,332	+2.003%
2025-11-20	33.5900	34.1000	32.1500	32.6000	-1.062%	11,710,437	+6.227%
2025-11-19	34.1500	34.2300	32.5100	32.9500	-2.341%	9,998,507	+5.099%
2025-11-18	34.2500	34.7200	33.6300	33.7400	-2.795%	10,411,027	+2.638%
2025-11-17	35.7900	36.1500	34.0900	34.7100	-3.315%	7,967,682	-0.230%
2025-11-14	36.0050	37.5800	35.7950	35.9000	-2.206%	8,822,441	-3.538%
2025-11-13	37.5000	37.6400	36.4000	36.7100	-4.251%	7,253,297	-5.666%
2025-11-12	37.9400	38.6362	37.5600	38.3400	+1.644%	5,910,310	-9.677%
2025-11-11	37.9900	38.3900	37.2600	37.7200	-1.205%	4,644,693	-8.192%
2025-11-10	37.2700	38.6100	36.3300	38.1800	+3.189%	8,857,151	-9.298%
2025-11-07	36.0600	37.0550	35.5200	37.0000	+1.704%	7,299,989	-6.405%
2025-11-06	38.9900	39.6700	36.3500	36.3800	-6.766%	11,382,975	-4.810%
2025-11-05	37.4650	39.4300	36.5600	39.0200	+9.484%	19,291,902	-11.251%
2025-11-04	34.6100	36.2750	34.3900	35.6400	-0.224%	12,330,319	-2.834%
2025-11-03	36.3600	36.9800	35.3800	35.7200	-1.162%	11,842,627	-3.052%
2025-10-31	35.0700	36.4700	35.0700	36.1400	+5.089%	11,701,551	-4.178%
2025-10-30	35.6400	35.8500	34.1400	34.3900	-3.777%	9,981,072	+0.698%
2025-10-29	36.7700	36.7900	35.5100	35.7400	-4.541%	12,010,284	-3.106%
2025-10-28	38.6600	38.7800	37.4000	37.4400	-3.704%	6,030,502	-7.505%
2025-10-27	39.0900	39.1600	38.4000	38.8800	+1.356%	4,618,799	-10.931%
2025-10-24	39.3000	39.7250	38.3000	38.3600	-1.134%	5,228,717	-9.724%
2025-10-23	38.2200	39.0700	38.0500	38.8000	+1.811%	5,080,727	-10.747%
2025-10-22	38.4900	39.0700	37.9202	38.1100	-1.141%	5,431,350	-9.131%
2025-10-21	37.4700	39.0530	37.2000	38.5500	+2.336%	6,328,113	-10.169%
2025-10-20	37.6700	38.0400	37.5000	37.6700	+0.453%	4,088,755	-8.070%
2025-10-17	37.0800	37.8600	36.8700	37.5000	+0.267%	4,245,611	-7.653%
2025-10-16	37.5000	38.2000	37.0260	37.4000	+0.484%	6,964,422	-7.406%
2025-10-15	38.0600	38.4000	37.2150	37.2200	-1.508%	7,759,409	-6.959%
2025-10-14	35.2800	38.2400	34.9600	37.7900	+5.441%	10,967,353	-8.362%
2025-10-13	35.5000	36.0000	35.0900	35.8400	+2.459%	7,222,421	-3.376%
2025-10-10	36.4000	36.9500	34.5702	34.9800	-5.100%	9,711,930	-1.001%
2025-10-09	36.8350	37.4400	36.6350	36.8600	+0.436%	5,474,405	-6.050%
2025-10-08	37.2400	37.3000	36.5300	36.7000	-1.264%	5,965,485	-5.640%
2025-10-07	37.2600	37.6700	36.4200	37.1700	+0.595%	6,301,624	-6.833%
2025-10-06	37.0000	37.2500	35.9800	36.9500	+0.846%	6,849,296	-6.279%
2025-10-03	36.1200	36.6500	35.8075	36.6400	+1.412%	8,242,954	-5.486%
2025-10-02	35.7000	36.1500	35.1650	36.1300	+1.489%	8,467,700	-4.152%
2025-10-01	36.4200	36.4500	35.5300	35.6000	-2.492%	9,383,560	-2.725%
2025-09-30	37.2700	37.3400	35.8500	36.5100	-1.670%	8,882,323	-5.149%
2025-09-29	37.5000	37.5600	36.8650	37.1300	-0.215%	6,397,851	-6.733%
2025-09-26	36.9200	37.3000	36.6900	37.2100	+0.977%	5,844,698	-6.934%
2025-09-25	37.1400	37.2475	36.6100	36.8500	-1.812%	8,479,305	-6.024%
2025-09-24	37.6800	38.0500	37.1400	37.5300	-1.133%	8,509,767	-7.727%
2025-09-23	39.0200	39.0900	37.7800	37.9600	-2.467%	10,847,878	-8.772%
2025-09-22	40.6700	40.9500	37.2200	38.9200	-5.373%	27,908,467	-11.023%
2025-09-19	41.7400	42.1500	40.9250	41.1300	-0.844%	9,065,961	-15.804%
2025-09-18	40.8700	41.5800	40.4700	41.4800	+2.042%	7,236,790	-16.514%
2025-09-17	40.1300	40.9729	39.9900	40.6500	+1.727%	6,585,186	-14.809%
2025-09-16	40.0500	40.1258	39.4500	39.9600	-0.646%	6,014,899	-13.338%
2025-09-15	40.4500	41.0200	40.1400	40.2200	+0.676%	6,040,297	-13.899%
2025-09-12	40.6700	40.8200	39.9300	39.9500	-2.059%	6,605,542	-13.317%
2025-09-11	39.8200	40.8000	39.7500	40.7900	+2.231%	6,057,785	-15.102%
2025-09-10	41.0500	41.1450	39.3450	39.9000	-2.493%	10,773,832	-13.208%
2025-09-09	40.8100	41.0800	40.3100	40.9200	+0.417%	9,070,950	-15.371%
2025-09-08	40.9700	41.0100	38.8400	40.7500	-1.140%	16,243,408	-15.018%
2025-09-05	41.2600	41.4499	40.3900	41.2200	+0.268%	7,075,271	-15.987%
2025-09-04	42.4600	42.6200	40.8609	41.1100	-3.157%	11,094,455	-15.763%
2025-09-03	41.7800	42.7850	41.2100	42.4500	-3.060%	15,361,563	-18.422%
2025-09-02	43.5950	44.4700	43.2900	43.7900	-2.905%	8,640,458	-20.918%
2025-08-29	44.9900	45.6400	44.5600	45.1000	+0.334%	4,186,849	-23.215%
2025-08-28	44.1700	45.3600	44.0100	44.9500	+2.485%	6,279,809	-22.959%
2025-08-27	44.1000	44.7900	43.7400	43.8600	-0.046%	6,917,398	-21.044%
2025-08-26	43.5500	43.9500	43.1500	43.8800	+1.013%	9,239,370	-21.080%
2025-08-25	43.9200	44.2000	43.3800	43.4400	-1.273%	6,021,018	-20.281%
2025-08-22	42.6000	44.2500	42.5100	44.0000	+3.286%	5,379,727	-21.295%
2025-08-21	42.2700	42.6400	41.5600	42.6000	+0.448%	5,518,127	-18.709%
2025-08-20	41.9800	42.7100	41.2100	42.4100	+0.952%	10,062,949	-18.345%
2025-08-19	42.6100	42.8000	41.7000	42.0100	-1.153%	5,528,550	-17.567%
2025-08-18	43.1500	43.2000	42.2500	42.5000	-1.506%	8,281,809	-18.518%
2025-08-15	42.9500	43.3000	42.7301	43.1500	+0.349%	4,611,597	-19.745%
2025-08-14	43.6200	43.8417	42.4100	43.0000	-3.000%	5,881,745	-19.465%
2025-08-13	44.4100	44.5600	42.5900	44.3300	+0.590%	10,601,202	-21.881%
2025-08-12	43.6100	44.2000	43.0000	44.0700	+1.872%	4,884,617	-21.420%
2025-08-11	43.2000	44.2800	43.0601	43.2600	+0.418%	7,888,283	-19.949%
2025-08-08	46.0200	46.1100	43.0400	43.0800	-5.547%	9,052,974	-19.615%
2025-08-07	46.2500	46.8100	44.1750	45.6100	-0.718%	11,204,457	-24.074%
2025-08-06	44.0750	46.4650	43.1100	45.9400	-3.710%	21,523,770	-24.619%
2025-08-05	49.6300	49.6600	47.6100	47.7100	-3.225%	14,149,243	-27.416%
2025-08-04	47.3200	49.4850	47.0700	49.3000	+5.658%	8,173,865	-29.757%
2025-08-01	47.8100	48.0000	45.8500	46.6600	-4.464%	8,983,458	-25.782%
2025-07-31	49.0000	49.5399	48.5100	48.8400	+0.473%	7,356,378	-29.095%
2025-07-30	48.4800	49.0950	47.9200	48.6100	+0.124%	8,520,602	-28.760%
2025-07-29	49.1300	49.1900	47.8500	48.5500	-0.777%	6,653,152	-28.671%
2025-07-28	49.3000	49.5550	48.4400	48.9300	+0.472%	8,034,431	-29.225%
2025-07-25	48.5000	49.2000	48.0300	48.7000	+1.311%	7,372,918	-28.891%
2025-07-24	47.4400	48.4100	47.3400	48.0700	+1.349%	7,136,517	-27.959%
2025-07-23	47.6400	47.8700	46.9600	47.4300	-0.420%	9,284,334	-26.987%
2025-07-22	47.4000	48.0200	46.1600	47.6300	+0.676%	9,438,269	-27.294%
2025-07-21	46.9500	48.3500	46.8400	47.3100	+1.698%	10,878,317	-26.802%
2025-07-18	47.2750	47.5000	45.9700	46.5200	-0.215%	7,404,937	-25.559%
2025-07-17	46.9820	47.4600	45.0500	46.6200	+3.279%	12,313,554	-25.719%
2025-07-16	44.6100	45.2350	43.6300	45.1400	+1.804%	5,992,296	-23.283%
2025-07-15	44.6600	45.7404	44.3400	44.3400	-0.337%	8,948,116	-21.899%
2025-07-14	43.2700	44.7100	42.9001	44.4900	+2.535%	6,854,904	-22.162%
2025-07-11	44.2200	44.4200	42.9650	43.3900	-1.966%	6,312,571	-20.189%
2025-07-10	44.8300	44.8300	43.0700	44.2600	-0.851%	5,510,883	-21.758%
2025-07-09	43.5500	44.9900	42.6400	44.6400	+2.526%	8,298,160	-22.424%
2025-07-08	45.3000	46.5700	42.9400	43.5400	-2.878%	13,197,339	-20.464%
2025-07-07	43.5500	45.0150	43.2200	44.8300	+2.868%	9,458,228	-22.753%
2025-07-03	42.3000	43.7700	42.2100	43.5800	+2.445%	3,303,882	-20.537%
2025-07-02	43.0200	43.2800	41.7600	42.5400	-1.139%	5,947,760	-18.594%
2025-07-01	44.1000	44.4300	42.6800	43.0300	-2.845%	5,432,426	-19.521%
2025-06-30	44.4750	44.9000	43.9701	44.2900	+0.911%	6,062,154	-21.811%
2025-06-27	42.8300	44.1400	42.7000	43.8900	+3.295%	10,887,938	-21.098%
2025-06-26	41.5900	42.5200	40.2400	42.4900	+2.386%	9,383,036	-18.498%
2025-06-25	44.9500	45.1400	41.4800	41.5000	-7.096%	13,318,516	-16.554%
2025-06-24	44.1000	45.1100	43.8000	44.6700	+3.021%	9,041,073	-22.476%
2025-06-23	41.9800	43.5200	41.5901	43.3600	+2.385%	5,905,662	-20.134%
2025-06-20	42.8300	42.8500	42.0300	42.3500	-0.540%	6,168,302	-18.229%
2025-06-18	42.6600	43.3300	42.0100	42.5800	+0.283%	4,372,204	-18.671%
2025-06-17	42.2400	43.0076	42.0100	42.4600	-0.399%	3,583,435	-18.441%
2025-06-16	41.6000	42.8600	41.5900	42.6300	+2.624%	4,421,275	-18.766%
2025-06-13	41.1400	42.4450	41.1201	41.5400	-2.351%	6,251,318	-16.635%
2025-06-12	42.8900	43.2400	42.3400	42.5400	-1.596%	3,516,474	-18.594%
2025-06-11	43.2600	43.9900	42.9250	43.2300	-0.277%	4,507,491	-19.894%
2025-06-10	43.8250	44.0300	42.2900	43.3500	-0.230%	4,611,331	-20.115%
2025-06-09	44.7000	45.2400	43.4400	43.4500	-1.272%	5,080,399	-20.299%
2025-06-06	43.2600	44.1200	43.1700	44.0100	+2.779%	5,621,480	-21.313%
2025-06-05	41.7600	44.3400	41.7000	42.8200	+2.342%	9,201,565	-19.127%
2025-06-04	41.7100	41.9200	41.1300	41.8400	+0.504%	5,054,011	-17.232%
2025-06-03	43.3600	43.4700	41.2200	41.6300	-3.164%	8,440,126	-16.815%
2025-06-02	42.0350	43.1800	41.5733	42.9900	+1.920%	6,517,029	-19.446%
2025-05-30	42.1300	42.2300	41.1000	42.1800	-0.142%	10,884,238	-17.899%
2025-05-29	42.9500	43.0500	41.9450	42.2400	+0.285%	5,322,612	-18.016%
2025-05-28	42.7500	42.7500	41.8809	42.1200	-1.451%	6,014,883	-17.783%
2025-05-27	43.0800	43.5099	42.6600	42.7400	+0.588%	7,278,012	-18.975%
2025-05-23	42.0000	43.1000	41.7750	42.4900	-0.445%	4,795,829	-18.498%
2025-05-22	42.4000	43.1200	42.0700	42.6800	-0.373%	7,405,167	-18.861%
2025-05-21	43.9000	44.1400	42.7100	42.8400	-3.339%	6,775,617	-19.164%
2025-05-20	44.0000	44.6000	43.8000	44.3200	-0.784%	5,506,666	-21.864%
2025-05-19	44.0000	45.0497	43.5043	44.6700	-0.112%	4,928,614	-22.476%
2025-05-16	45.5600	45.5600	44.5900	44.7200	-1.128%	5,880,866	-22.563%
2025-05-15	44.7550	45.4200	44.1400	45.2300	+0.310%	7,648,376	-23.436%
2025-05-14	44.2150	45.1350	44.0200	45.0900	+2.571%	8,127,830	-23.198%
2025-05-13	43.0700	45.5600	43.0700	43.9600	+2.543%	18,219,509	-21.224%
2025-05-12	41.8200	42.9500	41.1000	42.8700	+4.971%	14,123,710	-19.221%
2025-05-09	39.8350	42.6400	39.7500	40.8400	+11.432%	24,000,475	-15.206%
2025-05-08	35.8800	37.0800	35.7200	36.6500	+3.065%	14,418,611	-5.512%
2025-05-07	35.3400	35.9100	35.1950	35.5600	+1.023%	6,924,435	-2.615%
2025-05-06	35.1700	35.8600	34.6800	35.2000	-1.786%	7,207,254	-1.619%
2025-05-05	35.3750	36.4900	35.3522	35.8400	-0.472%	5,088,395	-3.376%
2025-05-02	35.9500	36.3850	35.5900	36.0100	+2.011%	6,503,485	-3.832%
2025-05-01	36.1000	36.2200	35.2400	35.3000	-0.787%	7,305,625	-1.898%
2025-04-30	35.3700	35.8200	34.6400	35.5800	-1.740%	6,661,772	-2.670%
2025-04-29	35.7100	36.5000	35.7100	36.2100	+1.315%	6,828,900	-4.363%
2025-04-28	36.2550	36.5400	35.4900	35.7400	-0.997%	8,182,222	-3.106%
2025-04-25	35.2800	36.6100	35.2000	36.1000	+0.417%	6,738,551	-4.072%
2025-04-24	34.8000	36.1100	34.6400	35.9500	+3.038%	6,310,290	-3.672%
2025-04-23	36.0700	36.7500	34.7000	34.8900	+2.077%	5,782,972	-0.745%
2025-04-22	33.5400	34.2700	33.1400	34.1800	+3.325%	3,607,825	+1.317%
2025-04-21	33.8800	34.1900	32.6900	33.0800	-3.529%	6,002,324	+4.686%
2025-04-17	34.4700	34.7000	33.6100	34.2900	0.000%	4,889,013	+0.992%
2025-04-16	34.2400	35.0150	33.6600	34.2900	-1.607%	4,714,440	+0.992%
2025-04-15	34.9700	35.3000	34.5500	34.8500	+0.664%	4,128,584	-0.631%
2025-04-14	35.6000	35.7100	33.8800	34.6200	+1.585%	6,116,527	+0.029%
2025-04-11	33.3600	34.2650	32.5205	34.0800	+2.158%	4,861,872	+1.614%
2025-04-10	34.0700	34.1700	31.9200	33.3600	-2.967%	7,568,984	+3.807%
2025-04-09	29.4200	34.7200	29.3000	34.3800	+14.486%	10,088,894	+0.727%
2025-04-08	32.3100	32.7250	29.2400	30.0300	-2.182%	6,763,073	+15.318%
2025-04-07	29.2300	32.9300	28.1221	30.7000	+0.524%	11,959,114	+12.801%
2025-04-04	30.9900	31.6400	29.0000	30.5400	-6.491%	10,417,653	+13.392%
2025-04-03	32.9800	33.7200	31.6300	32.6600	-8.464%	10,217,504	+6.032%
2025-04-02	33.2600	35.9300	33.2000	35.6800	+4.145%	6,617,077	-2.943%
2025-04-01	32.9500	34.4200	32.7900	34.2600	+3.286%	5,262,943	+1.080%
2025-03-31	32.5800	33.6700	32.0200	33.1700	-1.221%	5,337,667	+4.402%
2025-03-28	35.1200	35.6000	33.2300	33.5800	-5.061%	6,442,283	+3.127%
2025-03-27	35.3200	35.8250	34.5500	35.3700	-1.668%	4,610,427	-2.092%
2025-03-26	36.3800	37.0600	35.5814	35.9700	-1.045%	6,187,225	-3.725%
2025-03-25	35.9200	36.8800	35.9200	36.3500	+0.553%	5,841,868	-4.732%
2025-03-24	35.9900	36.3500	34.7200	36.1500	+2.728%	5,990,828	-4.205%
2025-03-21	35.2800	35.6100	34.8300	35.1900	-1.923%	6,785,335	-1.591%
2025-03-20	34.6900	36.0800	34.6500	35.8800	+2.222%	5,731,263	-3.484%
2025-03-19	33.9100	35.5620	33.5907	35.1000	+3.877%	5,700,666	-1.339%
2025-03-18	34.4300	34.7500	33.1700	33.7900	-2.986%	6,558,775	+2.486%
2025-03-17	34.0500	35.1400	34.0000	34.8300	+1.074%	4,663,170	-0.574%
2025-03-14	33.4000	34.4800	32.9200	34.4600	+5.673%	7,218,631	+0.493%
2025-03-13	34.5700	34.6000	32.2800	32.6100	-6.239%	8,853,111	+6.194%
2025-03-12	34.7200	35.0100	33.6000	34.7800	+3.976%	5,137,066	-0.431%
2025-03-11	33.4500	34.2100	32.6600	33.4500	-0.119%	6,910,499	+3.528%
2025-03-10	33.3400	33.8800	32.1701	33.4900	-3.543%	10,231,896	+3.404%
2025-03-07	34.0700	34.9400	32.1800	34.7200	+1.758%	10,797,086	-0.259%
2025-03-06	35.2700	36.1400	33.7600	34.1200	-6.444%	7,431,043	+1.495%
2025-03-05	35.0000	36.7200	34.8300	36.4700	+3.667%	6,225,414	-5.045%
2025-03-04	36.4800	36.4800	34.2800	35.1800	-4.454%	7,733,158	-1.563%
2025-03-03	38.3400	38.8050	36.5900	36.8200	-4.611%	7,306,896	-5.948%
2025-02-28	37.2100	38.7600	37.0800	38.6000	+2.851%	6,830,801	-10.285%
2025-02-27	38.1000	39.1000	37.4600	37.5300	-0.292%	7,371,624	-7.727%
2025-02-26	37.1100	37.9400	36.5800	37.6400	+3.978%	8,340,853	-7.997%
2025-02-25	37.3100	37.8100	35.2300	36.2000	-2.636%	9,979,429	-4.337%
2025-02-24	37.7500	38.3650	36.6100	37.1800	-1.379%	6,986,721	-6.859%
2025-02-21	40.0700	40.1600	37.2300	37.7000	-6.359%	9,790,963	-8.143%
2025-02-20	41.0000	41.1400	38.0200	40.2600	+0.700%	16,930,477	-13.984%
2025-02-19	41.5900	41.5900	39.8200	39.9800	-4.605%	15,324,518	-13.382%
2025-02-18	41.6000	43.0100	41.0363	41.9100	+3.507%	10,734,415	-17.371%
2025-02-14	40.2300	40.9500	39.5150	40.4900	+0.721%	7,999,162	-14.473%

.dark-mode .F6nH2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6nH2V{ color: #333333; background-color: white; border: 2px solid #333333; }TOSTToast, Inc.stock NYSE

TOST
Toast, Inc.
stock NYSE