U.S. markets open in 9 hours 28 minutes

Toast, Inc. (TOST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.07-0.12 (-0.52%)
Al cierre: 04:00PM EDT
22.88 -0.19 (-0.82%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202423.3423.4122.7523.0723.074,707,800
23 abr 202422.3823.3922.2823.1923.196,915,400
22 abr 202421.9122.1721.5322.1522.157,706,200
19 abr 202422.1122.3521.6121.6221.625,039,000
18 abr 202422.5822.7522.1022.1922.194,311,000
17 abr 202422.4922.9522.2322.7522.753,954,900
16 abr 202422.4322.9522.2522.4422.443,919,900
15 abr 202424.1024.2322.3722.5022.505,780,100
12 abr 202424.6824.7323.5623.8223.824,908,900
11 abr 202423.2624.5723.1124.5624.568,159,500
10 abr 202422.8523.2522.8222.9822.985,031,400
09 abr 202423.1123.9023.1023.7023.705,274,900
08 abr 202423.2223.5823.0823.1723.174,874,600
05 abr 202423.2023.4722.8823.1223.125,848,500
04 abr 202423.4424.2823.1423.2623.266,337,500
03 abr 202423.0523.4822.9623.2723.276,241,000
02 abr 202423.6423.7423.2323.4023.405,884,500
01 abr 202424.9724.9723.5624.3324.336,339,200
28 mar 202424.4825.1224.3524.9224.926,799,900
27 mar 202424.8024.9223.9724.3324.336,398,900
26 mar 202424.1324.9624.0624.4824.486,190,800
25 mar 202423.9224.3823.6623.8023.803,517,200
22 mar 202424.4024.7223.6923.8023.803,672,400
21 mar 202423.9024.7723.6524.3624.367,112,400
20 mar 202423.1823.9322.9523.6923.696,559,800
19 mar 202423.1923.5822.5923.2523.256,011,100
18 mar 202423.5923.8923.3423.5123.514,870,000
15 mar 202423.5024.1023.3223.5523.5511,277,000
14 mar 202425.2225.4223.9724.1624.166,134,400
13 mar 202424.7525.5424.7025.0925.096,563,100
12 mar 202425.0125.0424.3325.0025.006,573,800
11 mar 202424.4925.0224.3824.6524.655,428,600
08 mar 202425.0125.1424.1724.5224.527,131,300
07 mar 202425.1525.6324.5424.8224.825,877,300
06 mar 202424.3125.0024.0824.8824.889,450,400
05 mar 202424.0824.2123.3623.7823.789,044,100
04 mar 202423.7324.5523.1824.3924.3910,557,200
01 mar 202423.0523.5122.8323.3823.386,055,200
29 feb 202422.7823.6222.7823.0023.0010,990,600
28 feb 202422.0022.9321.9222.6622.667,525,500
27 feb 202421.5122.2221.2822.1222.127,336,200
26 feb 202421.0921.5921.0221.3421.346,565,900
23 feb 202420.8621.4420.5721.0921.099,628,100
22 feb 202421.0421.3220.6820.8820.889,102,300
21 feb 202421.2021.3420.4920.7520.7511,512,300
20 feb 202421.5222.0321.3321.7821.7814,156,900
16 feb 202421.3522.6620.9622.4222.4231,239,300
15 feb 202420.3820.6418.4719.2019.2026,362,600
14 feb 202419.7520.1719.2520.1520.158,447,500
13 feb 202419.0019.8218.8219.4219.427,585,200
12 feb 202419.3320.1819.2820.0120.0112,994,000
09 feb 202419.1819.6418.9919.2819.287,466,800
08 feb 202419.3819.7419.0419.0919.097,872,600
07 feb 202419.2019.3018.5419.2819.286,469,200
06 feb 202418.2518.7918.1418.4118.414,257,500
05 feb 202418.3918.5117.9518.3018.305,507,900
02 feb 202418.2418.9718.1518.6718.677,356,100
01 feb 202418.0018.6517.9618.5518.558,375,600
31 ene 202418.1718.3917.6517.7717.779,313,700
30 ene 202418.6018.7418.2018.4418.447,976,700
29 ene 202417.6218.7617.5318.7518.7510,207,600
26 ene 202416.6017.8916.5617.4517.4512,617,400
25 ene 202416.4816.7616.1316.6016.608,217,200
24 ene 202417.3217.3716.2616.2916.2912,663,400
23 ene 202417.5417.5416.8217.0017.009,592,500
22 ene 202417.6318.0017.0317.2117.2114,396,000
19 ene 202417.4317.4817.0617.3417.348,158,800
18 ene 202417.1117.4617.0217.3817.388,067,100
17 ene 202416.9216.9716.6316.8916.896,868,700
16 ene 202417.7317.7417.0317.3017.309,553,500
12 ene 202418.8518.9817.9517.9517.9511,621,200
11 ene 202419.1519.2518.4518.6618.667,657,200
10 ene 202419.9319.9418.5619.1019.1013,789,900
09 ene 202418.3219.0518.2818.8018.808,500,000
08 ene 202417.9118.7317.8118.6418.647,580,100
05 ene 202417.2917.9517.2317.7417.745,846,800
04 ene 202417.1717.5616.8617.5217.528,213,900
03 ene 202417.5717.7317.1117.2417.247,891,100
02 ene 202418.0018.2617.5918.0618.067,565,000
29 dic 202318.7718.8818.1718.2618.266,339,300
28 dic 202318.7019.1718.6718.9218.928,274,100
27 dic 202318.5018.8518.4018.8418.845,833,500
26 dic 202318.2418.4918.1018.4318.434,736,600
22 dic 202318.4018.5417.8818.1418.145,015,100
21 dic 202318.2918.6617.8818.2818.288,066,700
20 dic 202318.0418.7817.8617.9717.9713,483,900
19 dic 202317.3118.3017.2718.1718.1712,153,800
18 dic 202316.9317.4316.7217.1217.128,450,500
15 dic 202317.3517.4916.7716.8416.8412,392,800
14 dic 202316.5717.4816.5217.2417.2417,119,300
13 dic 202315.5416.1515.1716.0716.078,125,000
12 dic 202315.5715.6915.1515.4115.416,432,300
11 dic 202315.2715.7115.1415.6415.648,216,200
08 dic 202315.0115.4914.9115.3515.357,749,400
07 dic 202315.1015.2914.7515.0615.066,316,000
06 dic 202314.8215.4814.4515.1315.1311,069,900
05 dic 202314.9615.0114.6814.8814.886,761,600
04 dic 202315.1815.5715.1015.1215.127,391,700
01 dic 202314.9115.3214.7715.3215.327,722,900
30 nov 202315.3515.4314.7314.8714.879,635,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...