U.S. markets closed

Toast, Inc. (TOST)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.52+0.88 (+5.63%)
Al cierre: 04:00PM EDT
16.51 -0.01 (-0.06%)
Fuera de horario: 07:37PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 may 202215.7417.0015.7416.5216.524,296,100
26 may 202214.8316.1414.7015.6415.643,968,800
25 may 202214.3615.3314.3614.9514.953,275,900
24 may 202215.0415.0413.9814.3714.377,723,900
23 may 202215.2515.5114.6115.3215.324,675,000
20 may 202215.2616.1714.1515.3615.367,608,700
19 may 202213.0315.3413.0314.7914.797,632,100
18 may 202213.2114.0812.8413.2113.215,567,700
17 may 202213.9414.8313.0113.5113.517,572,500
16 may 202215.2015.2413.7813.9013.906,793,000
13 may 202216.2916.5314.4814.9914.9912,729,400
12 may 202212.3114.5611.9114.2914.2916,092,700
11 may 202213.4913.8712.4512.6812.686,291,700
10 may 202214.1214.6413.0713.9213.925,644,300
09 may 202214.9815.2913.4213.7713.778,561,800
06 may 202216.1316.3914.4115.3715.376,653,100
05 may 202217.8017.8816.1316.4516.455,041,600
04 may 202218.2018.3916.1918.2618.266,922,500
03 may 202219.2719.9418.4618.5118.513,852,400
02 may 202218.7219.4818.3819.4119.412,636,300
29 abr 202219.2820.1418.3718.6318.636,496,500
28 abr 202219.3520.8718.9120.5920.593,990,000
27 abr 202218.9320.1918.7719.2119.213,801,800
26 abr 202219.5019.7318.1118.9618.965,108,000
25 abr 202218.6119.7318.2519.2719.274,572,800
22 abr 202219.2420.0518.4818.8018.803,915,500
21 abr 202220.2120.9519.0419.2319.235,340,400
20 abr 202220.3120.3919.3519.7119.713,540,700
19 abr 202219.2020.5019.1420.2020.204,850,200
18 abr 202219.1619.3618.1419.1719.175,001,900
14 abr 202219.3419.5318.7319.3019.303,697,100
13 abr 202218.5520.1718.1919.6219.625,388,300
12 abr 202219.2120.0518.5518.7618.764,403,600
11 abr 202218.4919.1818.1118.8118.814,609,900
08 abr 202218.2219.3817.9218.8118.817,029,700
07 abr 202220.3120.3518.6519.0719.076,887,100
06 abr 202220.6020.8619.5620.6020.605,799,100
05 abr 202222.7222.8620.7821.1921.196,030,700
04 abr 202223.1224.3622.7824.0524.053,408,400
01 abr 202221.9623.6421.9522.7622.763,145,900
31 mar 202222.0022.6721.5221.7321.732,893,500
30 mar 202220.9923.0520.7121.8921.894,542,600
29 mar 202219.8422.0519.7721.6421.647,973,600
28 mar 202219.2519.9218.0819.2319.232,671,900
25 mar 202220.1420.3918.9619.4419.441,894,800
24 mar 202220.1220.4718.9920.0020.002,758,200
23 mar 202220.0820.9219.4819.9119.913,711,000
22 mar 202219.6721.0219.0420.2420.243,326,800
21 mar 202219.0620.3718.2520.0520.053,710,800
18 mar 202218.9220.9418.6219.6519.658,389,000
17 mar 202218.7419.3717.9318.9418.949,095,300
16 mar 202217.6818.9217.6518.7218.726,229,600
15 mar 202216.4617.4916.2517.3817.384,396,300
14 mar 202217.4217.8315.8216.2616.266,186,400
11 mar 202219.6020.1517.5617.6317.633,813,300
10 mar 202219.0019.8618.5819.6119.613,865,800
09 mar 202218.1219.8518.1219.4519.454,757,200
08 mar 202217.0018.4516.5317.5717.575,276,700
07 mar 202217.5517.7016.5217.2117.215,165,600
04 mar 202219.5119.5217.8117.8917.895,534,500
03 mar 202220.5820.6819.5219.6419.646,343,800
02 mar 202219.7420.8619.5520.5020.505,105,600
01 mar 202220.4021.0419.2319.5919.594,024,100
28 feb 202220.1521.2119.5520.5220.524,285,800
25 feb 202220.2020.4318.4220.2620.263,374,500
24 feb 202216.6020.1316.6020.0820.085,492,100
23 feb 202219.9220.1017.6417.7917.796,168,200
22 feb 202220.2021.8719.1419.4919.495,519,700
18 feb 202220.9621.9019.7520.8720.876,848,500
17 feb 202221.5021.8520.1921.6721.6710,803,600
16 feb 202222.9524.4022.1023.0023.0012,384,300
15 feb 202228.2729.3726.9328.1228.124,635,400
14 feb 202227.4928.9026.8827.4427.442,385,000
11 feb 202227.9229.4526.8627.5927.592,187,100
10 feb 202226.0630.6026.0227.7627.763,911,100
09 feb 202226.4428.6926.3427.8827.882,915,600
08 feb 202224.2625.9523.7725.8125.812,105,100
07 feb 202222.9924.9122.9724.6724.672,758,900
04 feb 202222.0223.3521.5923.0623.063,231,300
03 feb 202222.3924.2521.5622.0522.054,715,800
02 feb 202225.3426.3324.2024.4624.464,916,200
01 feb 202223.8726.3323.2525.7225.726,110,800
31 ene 202220.4723.3520.4022.8822.883,520,200
28 ene 202220.0120.7818.8620.3620.365,361,500
27 ene 202220.7220.8019.2819.9319.933,932,400
26 ene 202222.0723.2518.7219.6119.615,277,400
25 ene 202222.0723.1820.5321.2121.214,018,500
24 ene 202221.7123.3719.8723.1423.148,212,100
21 ene 202222.7023.7320.8022.5622.565,718,800
20 ene 202224.4526.4422.7523.0223.023,704,600
19 ene 202224.7525.4124.1424.2024.202,853,000
18 ene 202224.6525.5023.7124.2724.272,755,700
14 ene 202226.5027.4524.6925.2025.203,318,900
13 ene 202228.4228.6926.5326.9526.951,841,900
12 ene 202230.1430.9427.7128.4128.412,605,900
11 ene 202227.9330.3827.7529.7729.772,853,900
10 ene 202227.6028.1826.1527.7027.702,168,000
07 ene 202228.9130.0328.0128.4028.402,332,700
06 ene 202227.4028.8825.9528.5028.504,142,600
05 ene 202230.8530.9927.5327.8827.885,260,200
*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...