TOST
TOAST-A (TOST)
NYSE
$36.68+$0.03 (+0.10%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $18.8B
    Market Cap
  • -16.73%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +20.65%
    Low Price$29.04
    High Price$36.64
  • 3 Months
    +59.03%
    Low Price$23.32
    High Price$36.64
  • 1 Year
    -16.73%
    Low Price$22.33
    High Price$45.10
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
35.48
36.68
35.36
36.64
+3.74%
7,901,089
08/20/2026
35.24
35.73
34.96
35.32
+0.46%
5,226,047
08/19/2026
34.87
36.10
34.85
35.16
+0.60%
7,522,999
08/18/2026
34.28
35.57
34.20
34.95
+1.84%
9,467,305
08/17/2026
34.28
34.55
33.84
34.32
-1.24%
8,741,227
08/14/2026
35.25
35.30
34.39
34.75
-1.33%
7,253,198
08/13/2026
34.41
35.27
34.04
35.22
+3.41%
8,015,540
08/12/2026
34.63
34.74
33.22
34.06
-2.35%
13,227,223
08/11/2026
35.35
36.08
34.85
34.88
-2.27%
6,799,908
08/10/2026
34.37
35.70
34.23
35.69
+3.51%
8,965,543
08/07/2026
34.86
35.50
34.35
34.48
-0.69%
10,403,313
08/06/2026
34.81
35.42
34.43
34.72
-0.23%
8,804,749
08/05/2026
35.08
36.36
34.55
34.80
+2.93%
20,681,094
08/04/2026
32.30
33.99
32.25
33.81
+3.11%
16,938,465
08/04/2026
$0.26 Earnings
08/03/2026
32.70
33.26
32.57
32.79
+1.61%
8,464,090
07/31/2026
32.38
32.67
31.70
32.27
-1.77%
8,561,793
07/30/2026
31.89
32.95
30.86
32.85
+0.77%
9,109,613
07/29/2026
32.18
33.06
31.95
32.60
+0.80%
8,130,503
07/28/2026
31.11
32.87
31.02
32.34
+4.86%
13,322,129
07/27/2026
29.76
30.94
29.68
30.84
+6.20%
12,005,640
07/24/2026
28.72
29.32
28.72
29.04
+2.25%
5,425,640
07/23/2026
29.35
29.43
28.14
28.40
-2.77%
12,882,666
07/22/2026
30.64
30.83
28.97
29.21
-3.82%
12,281,635
07/21/2026
30.35
31.18
30.28
30.37
-1.56%
8,828,880
07/20/2026
30.00
30.95
29.62
30.85
+2.56%
8,532,483
07/17/2026
29.76
30.45
29.57
30.08
-0.82%
7,860,942
07/16/2026
30.64
30.81
30.11
30.33
-0.20%
8,228,286
07/15/2026
30.44
31.35
30.00
30.39
+1.30%
10,589,317
07/14/2026
29.03
30.09
29.00
30.00
+0.13%
7,639,920
07/13/2026
29.60
30.54
29.36
29.96
+2.18%
8,925,333
07/10/2026
29.46
29.81
28.89
29.32
+1.63%
7,151,449
07/09/2026
28.55
29.33
27.92
28.85
+0.98%
12,178,850
07/08/2026
29.20
29.40
28.32
28.57
-3.51%
12,246,005
07/07/2026
29.87
30.30
29.40
29.61
+0.44%
11,808,105
07/06/2026
28.66
29.95
28.17
29.48
+2.29%
9,928,741
07/02/2026
28.74
29.17
28.48
28.82
+0.38%
10,377,155
07/01/2026
28.44
29.19
28.29
28.71
+3.20%
12,871,797
06/30/2026
27.91
28.60
27.54
27.82
-1.21%
76,206,058
06/29/2026
27.45
28.33
27.29
28.16
+3.99%
18,572,721
06/26/2026
25.65
27.19
25.65
27.08
+5.08%
18,266,944
06/25/2026
25.81
26.94
25.58
25.77
-0.96%
14,448,069
06/24/2026
25.23
26.52
24.84
26.02
+6.16%
15,639,902
06/23/2026
24.29
24.85
24.26
24.51
+1.03%
7,189,272
06/22/2026
24.50
25.07
23.91
24.26
-1.62%
10,932,845
06/18/2026
24.39
24.90
23.97
24.66
+1.02%
13,043,034
06/17/2026
24.97
26.02
24.23
24.41
-2.63%
11,511,272
06/16/2026
25.05
25.51
24.82
25.07
+0.08%
7,479,038
06/15/2026
25.15
25.62
24.88
25.05
+0.93%
9,828,597
06/12/2026
24.98
25.13
24.28
24.82
+0.53%
6,443,032
06/11/2026
24.28
24.71
23.79
24.69
+1.60%
6,496,278
06/10/2026
24.74
25.34
24.30
24.30
-2.80%
7,940,915
06/09/2026
24.00
25.15
23.82
25.00
+3.73%
11,340,320
06/08/2026
24.64
24.76
23.94
24.10
-2.19%
13,295,424
06/05/2026
25.20
25.34
24.19
24.64
-2.30%
9,181,779
06/04/2026
25.65
25.77
24.99
25.22
+0.60%
6,859,415
06/03/2026
26.02
26.03
24.88
25.07
-4.86%
12,338,940
06/02/2026
27.20
27.20
26.16
26.35
-5.01%
12,050,306
06/01/2026
27.47
28.16
26.98
27.74
+6.57%
16,088,264
05/29/2026
25.05
26.25
25.05
26.03
+4.29%
14,610,029
05/28/2026
24.50
25.25
24.33
24.96
+1.88%
9,206,246
05/27/2026
24.25
25.00
24.07
24.50
+5.06%
13,563,615
05/26/2026
23.19
23.78
23.01
23.32
+0.69%
13,002,253
05/22/2026
23.04
23.51
23.00
23.16
+0.52%
7,542,774
05/21/2026
23.07
23.29
22.45
23.04
-1.20%
7,114,398
05/20/2026
23.15
23.58
22.44
23.32
+0.43%
13,598,329
05/19/2026
22.97
23.77
22.53
23.22
+2.56%
22,078,053
05/18/2026
22.96
23.40
22.57
22.64
-1.78%
15,074,360
05/15/2026
23.19
23.56
22.83
23.05
-0.09%
12,702,345
05/14/2026
22.42
23.31
22.29
23.07
+3.31%
11,179,494
05/13/2026
23.10
23.11
22.26
22.33
-4.00%
16,465,818
05/12/2026
23.62
23.67
22.93
23.26
-3.84%
22,295,251
05/11/2026
25.29
25.62
23.93
24.19
-3.43%
14,592,250
05/08/2026
25.20
26.00
24.04
25.05
-14.74%
34,891,628
05/07/2026
28.81
29.83
28.81
29.38
+3.78%
16,362,462
05/07/2026
$0.20 Earnings
05/06/2026
28.75
29.00
28.30
28.31
-0.81%
7,568,799
05/05/2026
29.29
29.46
28.12
28.54
-2.96%
14,293,761
05/04/2026
29.25
30.36
29.05
29.41
+1.03%
11,342,485
05/01/2026
29.27
29.63
28.79
29.11
+2.07%
7,939,664
04/30/2026
28.40
28.85
27.84
28.52
-0.35%
7,423,514
04/29/2026
28.76
29.06
28.44
28.62
-1.28%
5,833,461
04/28/2026
28.86
29.42
28.48
28.99
+1.19%
7,327,605
04/27/2026
28.88
29.45
28.59
28.65
-1.34%
8,090,141
04/24/2026
28.07
29.07
27.70
29.04
+4.01%
12,284,702
04/23/2026
28.82
29.08
27.41
27.92
-5.23%
8,966,965
04/22/2026
29.08
29.47
28.85
29.46
+2.76%
5,780,744
04/21/2026
29.02
29.66
28.44
28.67
-1.75%
7,803,533
04/20/2026
28.94
29.43
28.77
29.18
+0.34%
7,642,230
04/17/2026
29.00
29.20
28.67
29.08
+2.04%
8,639,830
04/16/2026
28.74
29.27
28.37
28.50
+1.21%
7,676,701
04/15/2026
27.13
28.23
27.06
28.16
+3.91%
8,413,401
04/14/2026
27.75
28.18
26.90
27.10
-0.18%
8,169,472
04/13/2026
25.40
27.28
25.36
27.15
+6.89%
12,234,982
04/10/2026
25.92
26.19
24.89
25.40
-2.16%
11,671,637
04/09/2026
25.95
26.00
24.80
25.96
-0.95%
9,914,515
04/08/2026
27.19
27.87
26.06
26.21
+0.92%
7,567,575
04/07/2026
26.80
27.20
25.94
25.97
-3.89%
6,817,482
04/06/2026
26.43
27.21
26.43
27.02
+2.08%
7,689,389
04/02/2026
25.78
26.74
25.48
26.47
+1.53%
9,601,414