Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 26.82 | 0.00 | 0.00% | 27.00 | 27.57 | 26.54 | 15,197,192 |
| May 08 2024 | 26.82 | 3.09 | 13.02% | 25.18 | 27.31 | 24.8295 | 25,121,312 |
| May 07 2024 | 23.73 | 0.17 | 0.72% | 23.26 | 24.08 | 23.21 | 13,777,027 |
| May 06 2024 | 23.56 | 0.82 | 3.61% | 22.87 | 23.595 | 22.83 | 7,114,051 |
| May 03 2024 | 22.74 | -0.64 | -2.74% | 23.77 | 24.27 | 22.6499 | 6,340,438 |
| May 02 2024 | 23.38 | 0.38 | 1.65% | 23.30 | 23.455 | 22.47 | 6,422,884 |
| May 01 2024 | 23.00 | -0.63 | -2.67% | 23.48 | 23.61 | 22.62 | 6,972,655 |
| Apr 30 2024 | 23.63 | -0.31 | -1.29% | 23.71 | 24.20 | 23.58 | 3,994,025 |
| Apr 29 2024 | 23.94 | 0.03 | 0.13% | 24.02 | 24.58 | 23.6732 | 5,456,838 |
| Apr 26 2024 | 23.91 | 0.79 | 3.42% | 23.26 | 23.985 | 23.085 | 6,396,488 |
| Apr 25 2024 | 23.12 | 0.05 | 0.22% | 22.61 | 23.22 | 22.37 | 5,421,449 |
| Apr 24 2024 | 23.07 | -0.12 | -0.52% | 23.34 | 23.41 | 22.75 | 4,708,092 |
| Apr 23 2024 | 23.19 | 1.04 | 4.70% | 22.38 | 23.39 | 22.28 | 6,914,581 |
| Apr 22 2024 | 22.15 | 0.53 | 2.45% | 21.91 | 22.17 | 21.53 | 7,705,883 |
| Apr 19 2024 | 21.62 | -0.57 | -2.57% | 22.11 | 22.35 | 21.61 | 5,041,361 |
| Apr 18 2024 | 22.19 | -0.56 | -2.46% | 22.58 | 22.755 | 22.10 | 4,310,542 |
| Apr 17 2024 | 22.75 | 0.31 | 1.38% | 22.49 | 22.95 | 22.23 | 3,952,078 |
| Apr 16 2024 | 22.44 | -0.06 | -0.27% | 22.43 | 22.95 | 22.255 | 3,919,872 |
| Apr 15 2024 | 22.50 | -1.32 | -5.54% | 24.10 | 24.23 | 22.3701 | 5,779,317 |
| Apr 12 2024 | 23.82 | -0.74 | -3.01% | 24.68 | 24.734 | 23.56 | 4,908,926 |
| Apr 11 2024 | 24.56 | 1.58 | 6.88% | 23.26 | 24.57 | 23.11 | 8,157,359 |
| Apr 10 2024 | 22.98 | -0.72 | -3.04% | 22.85 | 23.25 | 22.82 | 5,116,705 |
| Apr 09 2024 | 23.70 | 0.53 | 2.29% | 23.11 | 23.90 | 23.105 | 5,273,986 |
| Apr 08 2024 | 23.17 | 0.05 | 0.22% | 23.22 | 23.58 | 23.08 | 4,874,597 |
| Apr 05 2024 | 23.12 | -0.14 | -0.60% | 23.20 | 23.47 | 22.875 | 5,848,255 |
| Apr 04 2024 | 23.26 | -0.01 | -0.04% | 23.45 | 24.28 | 23.14 | 6,336,972 |
| Apr 03 2024 | 23.27 | -0.13 | -0.56% | 23.05 | 23.4775 | 22.96 | 6,240,011 |
| Apr 02 2024 | 23.40 | -0.93 | -3.82% | 23.64 | 23.74 | 23.225 | 5,883,459 |
| Apr 01 2024 | 24.33 | -0.59 | -2.37% | 24.97 | 24.97 | 23.56 | 6,329,556 |
| Mar 28 2024 | 24.92 | 0.59 | 2.42% | 24.48 | 25.12 | 24.35 | 6,793,987 |
| Mar 27 2024 | 24.33 | -0.15 | -0.61% | 24.80 | 24.9243 | 23.97 | 6,396,422 |
| Mar 26 2024 | 24.48 | 0.68 | 2.86% | 24.13 | 24.96 | 24.06 | 6,190,523 |
| Mar 25 2024 | 23.80 | 0.00 | 0.00% | 23.92 | 24.38 | 23.66 | 3,517,245 |
| Mar 22 2024 | 23.80 | -0.56 | -2.30% | 24.40 | 24.72 | 23.69 | 3,672,462 |
| Mar 21 2024 | 24.36 | 0.67 | 2.83% | 23.90 | 24.775 | 23.65 | 7,111,877 |
| Mar 20 2024 | 23.69 | 0.44 | 1.89% | 23.18 | 23.93 | 22.9515 | 6,559,403 |
| Mar 19 2024 | 23.25 | -0.26 | -1.11% | 23.19 | 23.58 | 22.595 | 6,009,685 |
| Mar 18 2024 | 23.51 | -0.04 | -0.17% | 23.59 | 23.89 | 23.34 | 4,869,469 |
| Mar 15 2024 | 23.55 | -0.61 | -2.52% | 23.54 | 24.10 | 23.32 | 11,277,054 |
| Mar 14 2024 | 24.16 | -0.93 | -3.71% | 25.22 | 25.42 | 23.97 | 6,134,425 |
| Mar 13 2024 | 25.09 | 0.09 | 0.36% | 24.75 | 25.54 | 24.70 | 6,562,124 |
| Mar 12 2024 | 25.00 | 0.35 | 1.42% | 24.70 | 25.04 | 24.335 | 6,572,637 |
| Mar 11 2024 | 24.65 | 0.13 | 0.53% | 24.49 | 25.02 | 24.38 | 5,427,595 |
| Mar 08 2024 | 24.52 | -0.30 | -1.21% | 25.01 | 25.14 | 24.175 | 7,131,957 |
| Mar 07 2024 | 24.82 | -0.06 | -0.24% | 25.15 | 25.63 | 24.54 | 5,878,620 |
| Mar 06 2024 | 24.88 | 1.10 | 4.63% | 24.31 | 25.00 | 24.075 | 9,446,844 |
| Mar 05 2024 | 23.78 | -0.61 | -2.50% | 24.08 | 24.21 | 23.36 | 9,042,570 |
| Mar 04 2024 | 24.39 | 1.01 | 4.32% | 23.73 | 24.545 | 23.18 | 10,551,813 |
| Mar 01 2024 | 23.38 | 0.38 | 1.65% | 23.00 | 23.51 | 22.83 | 6,055,450 |
| Feb 29 2024 | 23.00 | 0.34 | 1.50% | 22.78 | 23.6191 | 22.78 | 10,990,494 |
| Feb 28 2024 | 22.66 | 0.54 | 2.44% | 22.00 | 22.93 | 21.92 | 7,523,411 |
| Feb 27 2024 | 22.12 | 0.78 | 3.66% | 21.51 | 22.22 | 21.28 | 7,336,296 |
| Feb 26 2024 | 21.34 | 0.25 | 1.19% | 21.11 | 21.595 | 21.02 | 6,564,463 |
| Feb 23 2024 | 21.09 | 0.21 | 1.01% | 20.86 | 21.44 | 20.57 | 9,628,156 |
| Feb 22 2024 | 20.88 | 0.13 | 0.63% | 21.04 | 21.32 | 20.68 | 9,101,365 |
| Feb 21 2024 | 20.75 | -1.03 | -4.73% | 21.20 | 21.34 | 20.49 | 11,508,819 |
| Feb 20 2024 | 21.78 | -0.64 | -2.85% | 21.52 | 22.03 | 21.33 | 14,152,842 |
| Feb 16 2024 | 22.42 | 3.22 | 16.77% | 21.35 | 22.66 | 20.96 | 31,240,760 |
| Feb 15 2024 | 19.20 | -0.95 | -4.71% | 20.38 | 20.64 | 18.47 | 26,325,362 |
| Feb 14 2024 | 20.15 | 0.73 | 3.76% | 19.75 | 20.17 | 19.255 | 8,439,599 |
| Feb 13 2024 | 19.42 | -0.59 | -2.95% | 19.00 | 19.822 | 18.82 | 7,584,638 |
| Feb 12 2024 | 20.01 | 0.73 | 3.79% | 19.33 | 20.185 | 19.28 | 12,993,173 |
