Toast Inc Cl A (NY: TOST )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	18.50	19.76	18.44	19.35	10,981,769	+0.92(+4.99%)
May 05, 2023	17.91	18.49	17.88	18.43	7,250,256	+0.83(+4.72%)
May 04, 2023	17.80	18.05	17.48	17.60	6,971,695	+0.07(+0.40%)
May 03, 2023	17.16	18.10	17.06	17.53	3,977,053	+0.31(+1.80%)
May 02, 2023	17.36	17.47	16.98	17.22	4,623,556	-0.30(-1.71%)
May 01, 2023	18.14	18.41	17.28	17.52	5,209,322	-0.68(-3.74%)
Apr 28, 2023	18.06	18.31	17.81	18.20	2,476,450	-0.07(-0.38%)
Apr 27, 2023	18.21	18.37	17.80	18.27	4,901,128	+0.41(+2.30%)
Apr 26, 2023	17.68	18.27	17.59	17.86	4,439,138	+0.61(+3.54%)
Apr 25, 2023	17.58	17.72	17.22	17.25	3,903,239	-0.43(-2.43%)
Apr 24, 2023	17.91	18.13	17.30	17.68	3,182,821	-0.24(-1.34%)
Apr 21, 2023	17.79	17.99	17.63	17.92	2,711,822	+0.14(+0.79%)
Apr 20, 2023	17.76	18.23	17.67	17.78	2,855,868	-0.27(-1.50%)
Apr 19, 2023	17.81	18.33	17.21	18.05	7,444,499	+0.49(+2.79%)
Apr 18, 2023	18.01	18.03	17.24	17.56	3,359,046	-0.21(-1.18%)
Apr 17, 2023	17.54	17.82	17.46	17.77	3,357,242	+0.20(+1.14%)
Apr 14, 2023	17.76	17.93	17.24	17.57	3,744,462	-0.40(-2.23%)
Apr 13, 2023	17.94	18.29	17.88	17.97	3,481,522	+0.22(+1.24%)
Apr 12, 2023	18.01	18.15	17.62	17.75	7,625,227	+0.09(+0.51%)
Apr 11, 2023	17.40	18.01	17.33	17.66	7,645,435	+0.41(+2.38%)
Apr 10, 2023	16.36	17.36	16.35	17.25	7,133,762	+0.70(+4.23%)
Apr 06, 2023	16.11	16.62	16.09	16.55	4,413,945	+0.18(+1.10%)
Apr 05, 2023	17.34	17.42	16.30	16.37	5,596,126	-1.20(-6.83%)
Apr 04, 2023	17.99	18.04	17.41	17.57	3,248,063	-0.29(-1.62%)
Apr 03, 2023	17.66	17.87	17.39	17.86	2,996,658	+0.11(+0.62%)
Mar 31, 2023	17.14	17.78	16.94	17.75	5,174,709	+0.73(+4.29%)
Mar 30, 2023	17.24	17.34	16.88	17.02	2,431,541	+0.17(+1.01%)
Mar 29, 2023	16.62	16.87	16.52	16.85	3,298,758	+0.61(+3.76%)
Mar 28, 2023	16.32	16.50	16.07	16.24	3,151,054	-0.23(-1.40%)
Mar 27, 2023	16.45	16.60	16.21	16.47	3,662,476	+0.24(+1.48%)
Mar 24, 2023	15.90	16.37	15.77	16.23	5,072,284	+0.12(+0.74%)
Mar 23, 2023	16.67	16.90	15.98	16.11	7,319,013	-0.45(-2.72%)
Mar 22, 2023	17.34	17.40	16.54	16.56	4,889,626	-0.74(-4.28%)
Mar 21, 2023	16.95	17.47	16.82	17.30	4,575,642	+0.63(+3.78%)
Mar 20, 2023	16.90	17.07	16.43	16.67	5,512,774	-0.44(-2.57%)
Mar 17, 2023	17.11	17.24	16.56	17.11	8,451,202	-0.30(-1.72%)
Mar 16, 2023	17.15	17.59	16.81	17.41	9,224,885	+0.22(+1.28%)
Mar 15, 2023	17.42	17.58	16.99	17.19	12,059,143	-0.54(-3.05%)
Mar 14, 2023	17.73	17.90	17.45	17.73	7,562,437	+0.35(+2.01%)
Mar 13, 2023	17.01	17.52	16.51	17.38	9,528,723	+0.05(+0.29%)
Mar 10, 2023	18.25	18.27	17.05	17.33	10,068,335	-0.96(-5.25%)
Mar 09, 2023	18.93	19.30	18.02	18.29	6,759,221	-0.85(-4.44%)
Mar 08, 2023	18.74	19.27	18.56	19.14	8,060,223	+0.73(+3.97%)
Mar 07, 2023	18.49	19.03	18.22	18.41	6,137,243	+0.00(+0.00%)
Mar 06, 2023	18.87	19.02	18.39	18.41	5,047,730	-0.39(-2.07%)
Mar 03, 2023	18.45	19.04	18.45	18.80	4,673,129	+0.55(+3.01%)
Mar 02, 2023	18.16	18.40	17.92	18.25	6,455,727	-0.16(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.