Correo

TOST - Toast, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	21.58	21.67	20.31	21.07	21.07	9,870,300
01 jun 2023	21.20	21.84	20.89	21.58	21.58	10,883,500
31 may 2023	21.54	21.72	20.75	20.97	20.97	12,713,000
30 may 2023	21.88	22.16	21.38	21.74	21.74	5,846,300
26 may 2023	21.43	22.22	21.40	21.42	21.42	4,702,700
25 may 2023	21.67	21.98	21.18	21.32	21.32	5,459,400
24 may 2023	20.22	21.37	20.05	21.36	21.36	7,842,000
23 may 2023	20.99	21.58	20.45	20.52	20.52	10,944,700
22 may 2023	20.86	21.60	20.76	21.30	21.30	4,625,800
19 may 2023	20.96	20.98	20.48	20.81	20.81	5,032,100
18 may 2023	20.59	21.16	20.53	21.05	21.05	6,653,500
17 may 2023	19.25	20.69	19.04	20.43	20.43	8,504,200
16 may 2023	19.29	19.30	18.44	18.73	18.73	6,935,500
15 may 2023	19.44	19.68	18.99	19.43	19.43	7,257,100
12 may 2023	20.83	20.83	19.23	19.49	19.49	7,749,700
11 may 2023	20.87	21.04	20.52	20.80	20.80	9,632,200
10 may 2023	20.45	21.20	19.71	21.12	21.12	18,446,100
09 may 2023	19.03	19.77	18.96	19.46	19.46	9,306,700
08 may 2023	18.50	19.76	18.44	19.35	19.35	10,982,500
05 may 2023	17.91	18.49	17.88	18.43	18.43	7,250,100
04 may 2023	17.80	18.05	17.48	17.60	17.60	6,971,700
03 may 2023	17.16	18.10	17.06	17.53	17.53	3,977,100
02 may 2023	17.36	17.47	16.98	17.22	17.22	4,623,400
01 may 2023	18.14	18.41	17.28	17.52	17.52	5,209,300
28 abr 2023	18.06	18.31	17.81	18.20	18.20	2,476,200
27 abr 2023	18.21	18.37	17.80	18.27	18.27	4,901,100
26 abr 2023	17.68	18.26	17.59	17.86	17.86	4,402,900
25 abr 2023	17.58	17.72	17.22	17.25	17.25	3,903,500
24 abr 2023	17.91	18.13	17.30	17.68	17.68	3,182,700
21 abr 2023	17.79	17.99	17.63	17.92	17.92	2,711,800
20 abr 2023	17.76	18.23	17.67	17.78	17.78	2,855,800
19 abr 2023	17.81	18.33	17.21	18.05	18.05	7,444,900
18 abr 2023	18.01	18.03	17.24	17.56	17.56	3,359,000
17 abr 2023	17.54	17.82	17.46	17.77	17.77	3,357,200
14 abr 2023	17.76	17.93	17.24	17.57	17.57	3,744,500
13 abr 2023	17.94	18.29	17.88	17.97	17.97	3,481,600
12 abr 2023	18.01	18.15	17.62	17.75	17.75	7,625,200
11 abr 2023	17.40	18.01	17.33	17.66	17.66	7,645,400
10 abr 2023	16.36	17.36	16.35	17.25	17.25	7,134,200
06 abr 2023	16.11	16.63	16.09	16.55	16.55	4,413,900
05 abr 2023	17.34	17.42	16.31	16.37	16.37	5,597,000
04 abr 2023	17.99	18.04	17.41	17.57	17.57	3,248,500
03 abr 2023	17.66	17.87	17.40	17.86	17.86	2,996,500
31 mar 2023	17.14	17.78	16.94	17.75	17.75	5,174,700
30 mar 2023	17.24	17.33	16.88	17.02	17.02	2,431,500
29 mar 2023	16.62	16.87	16.52	16.85	16.85	3,298,700
28 mar 2023	16.32	16.50	16.07	16.24	16.24	3,153,600
27 mar 2023	16.45	16.60	16.22	16.47	16.47	3,662,500
24 mar 2023	15.90	16.37	15.77	16.23	16.23	5,072,300
23 mar 2023	16.67	16.90	15.98	16.11	16.11	7,319,200
22 mar 2023	17.34	17.40	16.53	16.56	16.56	4,889,600
21 mar 2023	16.95	17.47	16.83	17.30	17.30	4,575,600
20 mar 2023	16.90	17.07	16.43	16.67	16.67	5,513,800
17 mar 2023	17.11	17.24	16.56	17.11	17.11	8,451,200
16 mar 2023	17.15	17.59	16.81	17.41	17.41	9,223,700
15 mar 2023	17.42	17.58	16.99	17.19	17.19	12,059,700
14 mar 2023	17.73	17.90	17.45	17.73	17.73	7,562,400
13 mar 2023	17.01	17.52	16.51	17.38	17.38	9,529,100
10 mar 2023	18.25	18.27	17.05	17.33	17.33	10,068,300
09 mar 2023	18.93	19.30	18.02	18.29	18.29	6,760,200
08 mar 2023	18.74	19.27	18.56	19.14	19.14	8,061,300
07 mar 2023	18.49	19.03	18.22	18.41	18.41	6,137,700
06 mar 2023	18.87	19.02	18.39	18.41	18.41	5,048,000
03 mar 2023	18.45	19.04	18.45	18.80	18.80	4,672,800
02 mar 2023	18.16	18.40	17.92	18.25	18.25	6,455,700
01 mar 2023	18.82	18.96	18.10	18.41	18.41	7,954,100
28 feb 2023	19.00	19.25	18.84	18.92	18.92	7,915,400
27 feb 2023	19.69	19.78	18.92	19.02	19.02	5,690,400
24 feb 2023	20.01	20.01	19.00	19.46	19.46	8,904,800
23 feb 2023	20.45	20.67	20.00	20.51	20.51	5,160,700
22 feb 2023	19.58	20.28	19.34	20.16	20.16	7,053,200
21 feb 2023	19.03	19.63	18.61	19.53	19.53	8,515,500
17 feb 2023	20.01	20.02	18.85	19.48	19.48	17,489,400
16 feb 2023	21.04	21.83	19.52	20.03	20.03	36,920,600
15 feb 2023	25.00	26.03	24.89	25.96	25.96	11,195,600
14 feb 2023	23.60	25.78	23.42	25.11	25.11	12,061,500
13 feb 2023	23.57	24.47	23.36	23.94	23.94	8,486,300
10 feb 2023	22.30	22.82	21.96	22.80	22.80	4,015,800
09 feb 2023	23.52	23.93	22.55	22.83	22.83	7,739,900
08 feb 2023	23.84	24.44	23.41	23.44	23.44	2,927,100
07 feb 2023	23.41	24.05	23.13	23.91	23.91	3,753,600
06 feb 2023	23.46	24.02	23.10	23.26	23.26	4,100,900
03 feb 2023	23.73	24.41	23.39	23.85	23.85	5,033,700
02 feb 2023	23.99	24.74	23.82	24.74	24.74	9,771,000
01 feb 2023	22.38	23.23	21.98	23.15	23.15	6,142,700
31 ene 2023	22.14	22.55	21.84	22.31	22.31	4,887,600
30 ene 2023	22.21	22.52	21.89	22.04	22.04	3,776,100
27 ene 2023	22.20	23.08	22.15	22.77	22.77	5,551,200
26 ene 2023	22.78	22.99	21.96	22.44	22.44	5,449,700
25 ene 2023	20.88	22.15	20.04	22.06	22.06	6,166,400
24 ene 2023	21.50	22.27	21.17	21.46	21.46	4,519,000
23 ene 2023	21.03	22.36	20.77	22.34	22.34	7,487,500
20 ene 2023	19.51	20.87	19.43	20.77	20.77	3,009,700
19 ene 2023	19.88	20.00	18.92	19.28	19.28	3,863,100
18 ene 2023	20.76	21.02	19.95	20.30	20.30	3,840,100
17 ene 2023	19.95	20.95	19.68	20.17	20.17	4,441,500
13 ene 2023	19.29	20.03	19.29	19.91	19.91	3,063,900
12 ene 2023	19.38	19.70	18.74	19.55	19.55	2,001,100
11 ene 2023	18.50	19.26	18.33	19.24	19.24	3,340,000
10 ene 2023	17.82	18.33	17.63	18.32	18.32	3,818,700
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...