Italia markets open in 7 hours 8 minutes

Toast, Inc. (TOST)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,82+3,09 (+13,02%)
Alla chiusura: 04:00PM EDT
26,70 -0,12 (-0,45%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202425,1827,3124,8326,8226,8223.214.625
07 mag 202423,2624,0823,2123,7323,7313.824.900
06 mag 202422,8723,5922,8323,5623,567.118.700
03 mag 202423,7724,2722,6522,7422,746.341.000
02 mag 202423,3023,4522,4723,3823,386.422.700
01 mag 202423,4823,6122,6223,0023,006.972.500
30 apr 202423,7124,2023,5823,6323,633.994.300
29 apr 202424,0524,5823,6723,9423,945.456.800
26 apr 202423,2623,9923,0823,9123,916.398.500
25 apr 202422,6123,2222,3723,1223,125.425.800
24 apr 202423,3423,4122,7523,0723,074.708.200
23 apr 202422,3823,3922,2823,1923,196.915.400
22 apr 202421,9122,1721,5322,1522,157.706.200
19 apr 202422,1122,3521,6121,6221,625.039.000
18 apr 202422,5822,7522,1022,1922,194.311.000
17 apr 202422,4922,9522,2322,7522,753.954.900
16 apr 202422,4322,9522,2522,4422,443.919.900
15 apr 202424,1024,2322,3722,5022,505.780.100
12 apr 202424,6824,7323,5623,8223,824.908.900
11 apr 202423,2624,5723,1124,5624,568.159.500
10 apr 202422,8523,2522,8222,9822,985.031.400
09 apr 202423,1123,9023,1023,7023,705.274.900
08 apr 202423,2223,5823,0823,1723,174.874.600
05 apr 202423,2023,4722,8823,1223,125.848.500
04 apr 202423,4424,2823,1423,2623,266.337.500
03 apr 202423,0523,4822,9623,2723,276.241.000
02 apr 202423,6423,7423,2323,4023,405.884.500
01 apr 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 gen 202418,1718,3917,6517,7717,779.313.700
30 gen 202418,6018,7418,2018,4418,447.976.700
29 gen 202417,6218,7617,5318,7518,7510.207.600
26 gen 202416,6017,8916,5617,4517,4512.617.400
25 gen 202416,4816,7616,1316,6016,608.217.200
24 gen 202417,3217,3716,2616,2916,2912.663.400
23 gen 202417,5417,5416,8217,0017,009.592.500
22 gen 202417,6318,0017,0317,2117,2114.396.000
19 gen 202417,4317,4817,0617,3417,348.158.800
18 gen 202417,1117,4617,0217,3817,388.067.100
17 gen 202416,9216,9716,6316,8916,896.868.700
16 gen 202417,7317,7417,0317,3017,309.553.500
12 gen 202418,8518,9817,9517,9517,9511.621.200
11 gen 202419,1519,2518,4518,6618,667.657.200
10 gen 202419,9319,9418,5619,1019,1013.789.900
09 gen 202418,3219,0518,2818,8018,808.500.000
08 gen 202417,9118,7317,8118,6418,647.580.100
05 gen 202417,2917,9517,2317,7417,745.846.800
04 gen 202417,1717,5616,8617,5217,528.213.900
03 gen 202417,5717,7317,1117,2417,247.891.100
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...