Toast (NYSE TOST) Stock Chart for Monday, December, 6, 2021
Charts Provided by TradingView.
Toast (NYSE:TOST) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 12/03/2021 | $35.69 | $34.44
-3.50% | $36.19 | $32.20 | 3.81 million shs | $17.38 billion |
| 12/02/2021 | $35.31 | $35.69
+1.08% | $36.18 | $32.65 | 4.81 million shs | $18.01 billion |
| 12/01/2021 | $39.99 | $35.31
-11.70% | $41.22 | $34.33 | 5.10 million shs | $17.82 billion |
| 11/30/2021 | $43.68 | $39.99
-8.45% | $43.90 | $39.77 | 3.83 million shs | $20.18 billion |
| 11/29/2021 | $43.10 | $43.68
+1.35% | $44.34 | $42.50 | 1.84 million shs | $22.05 billion |
| 11/26/2021 | $43.25 | $43.10
-0.35% | $43.23 | $41.10 | 1.85 million shs | $21.75 billion |
| 11/25/2021 | $43.25 | $43.25 | $43.69 | $40.10 | 2.32 million shs | $21.83 billion |
| 11/24/2021 | $41.50 | $43.25
+4.22% | $43.69 | $40.10 | 2.32 million shs | $21.83 billion |
| 11/23/2021 | $43.72 | $41.50
-5.08% | $44.45 | $40.02 | 4.84 million shs | $20.95 billion |
| 11/22/2021 | $45.07 | $43.72
-3.00% | $45.40 | $43.13 | 4.97 million shs | $21.83 billion |
|
| 11/19/2021 | $43.10 | $45.07
+4.57% | $45.29 | $42.07 | 3.00 million shs | $22.50 billion |
| 11/18/2021 | $47.00 | $43.10
-8.30% | $47.18 | $42.75 | 3.67 million shs | $21.52 billion |
| 11/17/2021 | $48.00 | $47.00
-2.08% | $48.01 | $46.20 | 3.20 million shs | $23.47 billion |
| 11/16/2021 | $47.97 | $48.00
+0.06% | $48.33 | $47.28 | 3.50 million shs | $23.97 billion |
| 11/15/2021 | $48.13 | $47.97
-0.33% | $48.99 | $47.05 | 3.09 million shs | $23.95 billion |
| 11/12/2021 | $48.36 | $48.13
-0.48% | $49.98 | $46.64 | 6.32 million shs | $24.03 billion |
| 11/11/2021 | $50.01 | $48.36
-3.30% | $50.00 | $46.40 | 4.40 million shs | $24.15 billion |
| 11/10/2021 | $60.75 | $50.01
-17.68% | $55.25 | $49.51 | 5.66 million shs | $24.97 billion |
| 11/09/2021 | $58.34 | $60.75
+4.13% | $61.75 | $55.58 | 1.84 million shs | $30.33 billion |
| 11/08/2021 | $59.00 | $58.34
-1.12% | $58.62 | $55.58 | 1.33 million shs | $29.13 billion |
| 11/05/2021 | $60.26 | $59.00
-2.09% | $62.69 | $57.31 | 968,088 shs | $29.46 billion |
| 11/04/2021 | $62.99 | $60.26
-4.33% | $64.05 | $58.20 | 1.54 million shs | $30.09 billion |
| 11/03/2021 | $65.22 | $62.99
-3.42% | $69.93 | $60.43 | 2.61 million shs | $31.45 billion |
| 11/02/2021 | $57.16 | $65.22
+14.10% | $65.73 | $57.16 | 2.71 million shs | $32.57 billion |
| 11/01/2021 | $53.22 | $57.16
+7.40% | $57.20 | $54.54 | 1.13 million shs | $28.54 billion |
| 10/29/2021 | $53.05 | $53.22
+0.32% | $54.97 | $52.71 | 534,503 shs | $26.57 billion |
| 10/28/2021 | $52.76 | $53.05
+0.55% | $55.82 | $52.71 | 1.07 million shs | $0.00 |
| 10/27/2021 | $53.28 | $52.76
-0.98% | $56.38 | $52.53 | 1.07 million shs | $0.00 |
| 10/26/2021 | $52.74 | $53.28
+1.02% | $54.14 | $51.32 | 650,275 shs | $0.00 |
| 10/25/2021 | $49.62 | $52.74
+6.29% | $53.43 | $49.61 | 1.16 million shs | $0.00 |
| 10/22/2021 | $51.33 | $49.62
-3.33% | $51.99 | $48.65 | 906,627 shs | $0.00 |
| 10/21/2021 | $50.96 | $51.33
+0.73% | $52.85 | $50.50 | 677,767 shs | $0.00 |
| 10/20/2021 | $52.54 | $50.96
-3.01% | $52.85 | $50.55 | 1.08 million shs | $0.00 |
| 10/19/2021 | $51.50 | $52.54
+2.02% | N/A | N/A | 14.57 million shs | $0.00 |
| 10/18/2021 | $56.21 | $51.50
-8.38% | $56.74 | $51.43 | 1.61 million shs | $25.72 billion |
| 10/15/2021 | $56.36 | $56.21
-0.27% | $58.45 | $54.82 | 1.60 million shs | $28.07 billion |
| 10/14/2021 | $54.43 | $56.36
+3.55% | $56.75 | $53.57 | 1.08 million shs | $28.14 billion |
| 10/13/2021 | $50.94 | $54.43
+6.85% | $54.66 | $51.25 | 876,799 shs | $27.18 billion |
| 10/12/2021 | $51.36 | $50.94
-0.82% | $52.13 | $50.41 | 835,838 shs | $25.44 billion |
| 10/11/2021 | $51.82 | $51.36
-0.89% | $52.34 | $50.20 | 1.17 million shs | $25.65 billion |
| 10/08/2021 | $53.00 | $51.82
-2.23% | $54.00 | $51.18 | 383,686 shs | $25.88 billion |
| 10/07/2021 | $52.12 | $53.00
+1.69% | $55.30 | $52.42 | 745,143 shs | $26.46 billion |
| 10/06/2021 | $52.10 | $52.12
+0.04% | $53.50 | $51.07 | 960,844 shs | $26.03 billion |
| 10/05/2021 | $52.07 | $52.10
+0.06% | $55.60 | $51.57 | 1.64 million shs | $26.02 billion |
| 10/04/2021 | $53.55 | $52.07
-2.76% | $53.65 | $50.66 | 1.29 million shs | $0.00 |
| 10/01/2021 | $49.95 | $53.55
+7.21% | $53.85 | $49.89 | 959,122 shs | $0.00 |
| 09/30/2021 | $49.78 | $49.95
+0.34% | $52.89 | $49.84 | 1.44 million shs | $0.00 |
| 09/29/2021 | $50.85 | $49.78
-2.10% | $52.86 | $49.00 | 1.67 million shs | $0.00 |
| 09/28/2021 | $54.90 | $50.85
-7.38% | $54.25 | $50.10 | 3.98 million shs | $0.00 |
| 09/27/2021 | $55.78 | $54.90
-1.58% | $56.37 | $54.11 | 2.28 million shs | $0.00 |
| 09/24/2021 | $59.00 | $55.78
-5.46% | $61.20 | $53.00 | 3.92 million shs | $0.00 |
| 09/23/2021 | N/A | $59.00 | $64.94 | $59.00 | 4.57 million shs | $0.00 |
