Toast Inc NYSE:TOST Historical Prices

Below are the 616 trading days of historical prices for TOST.

# Exchange Symbol Date Open High Low Close
616 NYSE TOST Tue, Mar 5, 2024 24.08 24.21 23.36 24.02
615 NYSE TOST Mon, Mar 4, 2024 23.73 24.55 23.18 24.39
614 NYSE TOST Fri, Mar 1, 2024 23.05 23.51 22.83 23.38
613 NYSE TOST Thu, Feb 29, 2024 22.78 23.62 22.78 23.00
612 NYSE TOST Wed, Feb 28, 2024 22.00 22.93 21.92 22.66
611 NYSE TOST Tue, Feb 27, 2024 21.51 22.22 21.28 22.12
610 NYSE TOST Mon, Feb 26, 2024 21.09 21.60 21.02 21.34
609 NYSE TOST Fri, Feb 23, 2024 20.86 21.44 20.57 21.09
608 NYSE TOST Thu, Feb 22, 2024 21.04 21.32 20.68 20.88
607 NYSE TOST Wed, Feb 21, 2024 21.20 21.34 20.49 20.75
606 NYSE TOST Tue, Feb 20, 2024 21.52 22.03 21.33 21.78
605 NYSE TOST Fri, Feb 16, 2024 21.35 22.66 20.96 22.42
604 NYSE TOST Thu, Feb 15, 2024 20.38 20.64 18.47 19.20
603 NYSE TOST Wed, Feb 14, 2024 19.75 20.17 19.26 20.15
602 NYSE TOST Tue, Feb 13, 2024 19.00 19.82 18.82 19.42
601 NYSE TOST Mon, Feb 12, 2024 19.33 20.19 19.28 20.01
600 NYSE TOST Fri, Feb 9, 2024 19.18 19.64 18.99 19.28
599 NYSE TOST Thu, Feb 8, 2024 19.38 19.74 19.04 19.09
598 NYSE TOST Wed, Feb 7, 2024 19.20 19.30 18.54 19.28
597 NYSE TOST Tue, Feb 6, 2024 18.25 18.79 18.14 18.41
596 NYSE TOST Mon, Feb 5, 2024 18.39 18.51 17.95 18.30
595 NYSE TOST Fri, Feb 2, 2024 18.24 18.97 18.15 18.67
594 NYSE TOST Thu, Feb 1, 2024 18.00 18.65 17.96 18.55
593 NYSE TOST Wed, Jan 31, 2024 18.17 18.39 17.65 17.77
592 NYSE TOST Tue, Jan 30, 2024 18.60 18.74 18.20 18.44
591 NYSE TOST Mon, Jan 29, 2024 17.62 18.76 17.53 18.75
590 NYSE TOST Fri, Jan 26, 2024 16.60 17.89 16.56 17.45
589 NYSE TOST Thu, Jan 25, 2024 16.48 16.76 16.13 16.60
588 NYSE TOST Wed, Jan 24, 2024 17.32 17.37 16.26 16.29
587 NYSE TOST Tue, Jan 23, 2024 17.54 17.54 16.82 17.00
586 NYSE TOST Mon, Jan 22, 2024 17.63 18.00 17.04 17.21
585 NYSE TOST Fri, Jan 19, 2024 17.43 17.48 17.06 17.34
584 NYSE TOST Thu, Jan 18, 2024 17.11 17.46 17.02 17.38
583 NYSE TOST Wed, Jan 17, 2024 16.92 16.97 16.63 16.89
582 NYSE TOST Tue, Jan 16, 2024 17.73 17.74 17.03 17.30
581 NYSE TOST Fri, Jan 12, 2024 18.85 18.98 17.95 17.95
580 NYSE TOST Thu, Jan 11, 2024 19.15 19.25 18.45 18.66
579 NYSE TOST Wed, Jan 10, 2024 19.93 19.94 18.56 19.10
578 NYSE TOST Tue, Jan 9, 2024 18.32 19.05 18.29 18.80
577 NYSE TOST Mon, Jan 8, 2024 17.91 18.73 17.81 18.64
576 NYSE TOST Fri, Jan 5, 2024 17.29 17.95 17.23 17.74
575 NYSE TOST Thu, Jan 4, 2024 17.17 17.56 16.86 17.52
574 NYSE TOST Wed, Jan 3, 2024 17.57 17.73 17.11 17.24
573 NYSE TOST Tue, Jan 2, 2024 18.00 18.26 17.59 18.06
572 NYSE TOST Fri, Dec 29, 2023 18.77 18.88 18.17 18.26
571 NYSE TOST Thu, Dec 28, 2023 18.70 19.17 18.67 18.92
570 NYSE TOST Wed, Dec 27, 2023 18.50 18.85 18.40 18.84
569 NYSE TOST Tue, Dec 26, 2023 18.24 18.49 18.10 18.43
568 NYSE TOST Fri, Dec 22, 2023 18.40 18.54 17.88 18.14
567 NYSE TOST Thu, Dec 21, 2023 18.29 18.66 17.88 18.28
566 NYSE TOST Wed, Dec 20, 2023 18.04 18.78 17.86 17.97
565 NYSE TOST Tue, Dec 19, 2023 17.31 18.30 17.28 18.17
564 NYSE TOST Mon, Dec 18, 2023 16.93 17.43 16.72 17.12
563 NYSE TOST Fri, Dec 15, 2023 17.35 17.49 16.77 16.84
562 NYSE TOST Thu, Dec 14, 2023 16.57 17.48 16.52 17.24
561 NYSE TOST Wed, Dec 13, 2023 15.54 16.15 15.17 16.07
560 NYSE TOST Tue, Dec 12, 2023 15.57 15.69 15.16 15.41
559 NYSE TOST Mon, Dec 11, 2023 15.27 15.71 15.14 15.64
558 NYSE TOST Fri, Dec 8, 2023 15.01 15.49 14.91 15.35
557 NYSE TOST Thu, Dec 7, 2023 15.10 15.29 14.75 15.06
556 NYSE TOST Wed, Dec 6, 2023 14.82 15.48 14.45 15.13
555 NYSE TOST Tue, Dec 5, 2023 14.96 15.01 14.68 14.88
554 NYSE TOST Mon, Dec 4, 2023 15.18 15.57 15.10 15.12
553 NYSE TOST Fri, Dec 1, 2023 14.91 15.32 14.77 15.32
552 NYSE TOST Thu, Nov 30, 2023 15.35 15.43 14.73 14.87
551 NYSE TOST Wed, Nov 29, 2023 15.00 15.54 15.00 15.27
550 NYSE TOST Tue, Nov 28, 2023 14.21 14.76 14.00 14.72
549 NYSE TOST Mon, Nov 27, 2023 14.06 14.45 14.02 14.26
548 NYSE TOST Fri, Nov 24, 2023 14.14 14.20 13.92 14.19
547 NYSE TOST Wed, Nov 22, 2023 14.00 14.12 13.77 14.02
546 NYSE TOST Tue, Nov 21, 2023 14.30 14.33 13.81 13.82
545 NYSE TOST Mon, Nov 20, 2023 14.27 14.66 14.12 14.46
544 NYSE TOST Fri, Nov 17, 2023 14.28 14.45 14.02 14.40
543 NYSE TOST Thu, Nov 16, 2023 14.38 14.39 13.92 14.25
542 NYSE TOST Wed, Nov 15, 2023 14.75 14.90 14.46 14.52
541 NYSE TOST Tue, Nov 14, 2023 14.30 14.95 14.26 14.71
540 NYSE TOST Mon, Nov 13, 2023 14.08 14.21 13.80 13.81
539 NYSE TOST Fri, Nov 10, 2023 14.17 14.41 13.83 14.11
538 NYSE TOST Thu, Nov 9, 2023 14.99 15.12 13.85 13.92
537 NYSE TOST Wed, Nov 8, 2023 14.30 15.11 13.86 14.89
536 NYSE TOST Tue, Nov 7, 2023 17.37 17.64 16.92 17.25
535 NYSE TOST Mon, Nov 6, 2023 17.63 17.84 16.83 17.06
534 NYSE TOST Fri, Nov 3, 2023 17.22 18.06 17.15 17.49
533 NYSE TOST Thu, Nov 2, 2023 16.69 17.40 16.67 16.82
532 NYSE TOST Wed, Nov 1, 2023 16.05 16.33 15.82 16.21
531 NYSE TOST Tue, Oct 31, 2023 15.71 16.34 15.68 15.99
530 NYSE TOST Mon, Oct 30, 2023 15.96 16.12 15.53 15.95
529 NYSE TOST Fri, Oct 27, 2023 16.40 16.54 15.65 15.77
528 NYSE TOST Thu, Oct 26, 2023 16.50 16.66 15.86 16.25
527 NYSE TOST Wed, Oct 25, 2023 17.34 17.55 16.48 16.56
526 NYSE TOST Tue, Oct 24, 2023 17.47 18.13 17.44 17.75
525 NYSE TOST Mon, Oct 23, 2023 17.44 17.62 17.09 17.19
524 NYSE TOST Fri, Oct 20, 2023 17.86 17.94 17.40 17.58
523 NYSE TOST Thu, Oct 19, 2023 17.88 18.16 17.63 17.81
522 NYSE TOST Wed, Oct 18, 2023 18.21 18.32 17.79 17.80
521 NYSE TOST Tue, Oct 17, 2023 17.87 18.59 17.87 18.45
520 NYSE TOST Mon, Oct 16, 2023 17.52 18.01 17.21 17.92
519 NYSE TOST Fri, Oct 13, 2023 17.85 17.97 17.26 17.46
518 NYSE TOST Thu, Oct 12, 2023 18.62 18.78 17.40 17.84
517 NYSE TOST Wed, Oct 11, 2023 18.16 18.94 18.12 18.81
516 NYSE TOST Tue, Oct 10, 2023 17.29 18.34 17.21 18.05
515 NYSE TOST Mon, Oct 9, 2023 16.76 17.50 16.75 17.21
514 NYSE TOST Fri, Oct 6, 2023 17.11 17.62 16.93 17.08
513 NYSE TOST Thu, Oct 5, 2023 17.21 17.45 16.60 17.33
512 NYSE TOST Wed, Oct 4, 2023 17.50 17.52 17.00 17.41
511 NYSE TOST Tue, Oct 3, 2023 18.09 18.14 17.05 17.37
510 NYSE TOST Mon, Oct 2, 2023 17.72 18.69 17.56 18.32
509 NYSE TOST Fri, Sep 29, 2023 18.92 19.32 18.59 18.73
508 NYSE TOST Thu, Sep 28, 2023 18.66 18.82 18.33 18.60
507 NYSE TOST Wed, Sep 27, 2023 18.60 18.94 18.44 18.67
506 NYSE TOST Tue, Sep 26, 2023 18.59 18.77 18.29 18.45
505 NYSE TOST Mon, Sep 25, 2023 18.50 18.96 18.31 18.81
504 NYSE TOST Fri, Sep 22, 2023 18.79 18.99 18.45 18.61
503 NYSE TOST Thu, Sep 21, 2023 18.80 18.88 18.45 18.55
502 NYSE TOST Wed, Sep 20, 2023 20.30 20.35 19.09 19.12
501 NYSE TOST Tue, Sep 19, 2023 20.06 20.44 19.73 20.33
500 NYSE TOST Mon, Sep 18, 2023 19.98 20.74 19.83 20.39
499 NYSE TOST Fri, Sep 15, 2023 20.49 20.72 19.93 20.12
498 NYSE TOST Thu, Sep 14, 2023 20.85 21.40 20.75 20.80
497 NYSE TOST Wed, Sep 13, 2023 21.00 21.12 20.56 20.57
496 NYSE TOST Tue, Sep 12, 2023 21.11 21.53 20.86 21.18
495 NYSE TOST Mon, Sep 11, 2023 21.12 21.56 20.84 21.32
494 NYSE TOST Fri, Sep 8, 2023 21.98 22.16 20.77 20.84
493 NYSE TOST Thu, Sep 7, 2023 20.96 21.90 20.46 21.82
492 NYSE TOST Wed, Sep 6, 2023 22.66 22.88 21.29 21.37
491 NYSE TOST Tue, Sep 5, 2023 21.77 21.92 21.31 21.67
490 NYSE TOST Fri, Sep 1, 2023 22.42 22.51 21.94 21.98
489 NYSE TOST Thu, Aug 31, 2023 22.23 22.45 21.93 22.17
488 NYSE TOST Wed, Aug 30, 2023 21.59 22.17 21.18 22.10
487 NYSE TOST Tue, Aug 29, 2023 20.90 21.69 20.75 21.65
486 NYSE TOST Mon, Aug 28, 2023 21.47 21.60 20.99 20.99
485 NYSE TOST Fri, Aug 25, 2023 21.04 21.36 20.69 21.23
484 NYSE TOST Thu, Aug 24, 2023 21.79 21.80 20.96 20.98
483 NYSE TOST Wed, Aug 23, 2023 21.50 21.62 21.14 21.43
482 NYSE TOST Tue, Aug 22, 2023 22.01 22.25 21.47 21.49
481 NYSE TOST Mon, Aug 21, 2023 21.80 22.00 21.28 21.70
480 NYSE TOST Fri, Aug 18, 2023 22.00 22.37 21.62 21.80
479 NYSE TOST Thu, Aug 17, 2023 23.02 23.12 22.58 22.68
478 NYSE TOST Wed, Aug 16, 2023 22.95 23.51 22.82 23.31
477 NYSE TOST Tue, Aug 15, 2023 23.59 23.69 23.02 23.11
476 NYSE TOST Mon, Aug 14, 2023 24.16 24.16 23.30 23.60
475 NYSE TOST Fri, Aug 11, 2023 22.77 24.32 22.65 24.11
474 NYSE TOST Thu, Aug 10, 2023 23.40 23.65 22.68 22.77
473 NYSE TOST Wed, Aug 9, 2023 23.05 24.37 22.77 23.18
472 NYSE TOST Tue, Aug 8, 2023 20.12 20.32 19.81 20.22
471 NYSE TOST Mon, Aug 7, 2023 20.10 20.43 19.78 20.37
470 NYSE TOST Fri, Aug 4, 2023 20.70 20.76 19.89 20.02
469 NYSE TOST Thu, Aug 3, 2023 20.18 20.76 20.08 20.67
468 NYSE TOST Wed, Aug 2, 2023 21.43 21.60 20.36 20.39
467 NYSE TOST Tue, Aug 1, 2023 21.81 21.91 21.50 21.79
466 NYSE TOST Mon, Jul 31, 2023 21.65 22.08 21.51 22.07
465 NYSE TOST Fri, Jul 28, 2023 21.58 22.07 21.48 21.60
464 NYSE TOST Thu, Jul 27, 2023 23.20 23.23 21.06 21.26
463 NYSE TOST Wed, Jul 26, 2023 22.69 22.93 22.25 22.89
462 NYSE TOST Tue, Jul 25, 2023 22.58 23.15 22.39 22.80
461 NYSE TOST Mon, Jul 24, 2023 21.84 22.50 21.65 22.47
460 NYSE TOST Fri, Jul 21, 2023 22.00 22.06 21.52 21.96
459 NYSE TOST Thu, Jul 20, 2023 22.21 22.38 21.74 21.88
458 NYSE TOST Wed, Jul 19, 2023 24.00 24.66 22.21 22.56
457 NYSE TOST Tue, Jul 18, 2023 26.00 27.00 25.71 26.76
456 NYSE TOST Mon, Jul 17, 2023 25.10 26.13 24.86 25.85
455 NYSE TOST Fri, Jul 14, 2023 25.98 26.00 24.76 25.08
454 NYSE TOST Thu, Jul 13, 2023 24.99 26.67 24.90 25.91
453 NYSE TOST Wed, Jul 12, 2023 23.93 24.78 23.26 24.77
452 NYSE TOST Tue, Jul 11, 2023 23.29 23.86 23.07 23.50
451 NYSE TOST Mon, Jul 10, 2023 22.48 22.96 22.20 22.82
450 NYSE TOST Fri, Jul 7, 2023 22.50 23.06 22.42 22.49
449 NYSE TOST Thu, Jul 6, 2023 22.15 22.49 21.65 22.42
448 NYSE TOST Wed, Jul 5, 2023 22.33 22.74 21.97 22.57
447 NYSE TOST Mon, Jul 3, 2023 22.50 22.62 22.12 22.31
446 NYSE TOST Fri, Jun 30, 2023 23.25 23.32 22.45 22.57
445 NYSE TOST Thu, Jun 29, 2023 22.33 23.06 22.08 22.88
444 NYSE TOST Wed, Jun 28, 2023 22.10 22.77 21.91 22.32
443 NYSE TOST Tue, Jun 27, 2023 22.00 22.26 21.81 22.08
442 NYSE TOST Mon, Jun 26, 2023 21.48 21.99 21.42 21.80
441 NYSE TOST Fri, Jun 23, 2023 21.31 21.69 21.09 21.54
440 NYSE TOST Thu, Jun 22, 2023 21.25 21.77 21.07 21.59
439 NYSE TOST Wed, Jun 21, 2023 21.40 21.57 20.89 21.29
438 NYSE TOST Tue, Jun 20, 2023 21.55 22.13 21.34 21.64
437 NYSE TOST Fri, Jun 16, 2023 23.05 23.07 21.65 21.71
436 NYSE TOST Thu, Jun 15, 2023 22.70 23.26 21.70 23.03
435 NYSE TOST Wed, Jun 14, 2023 23.65 23.75 22.93 23.28
434 NYSE TOST Tue, Jun 13, 2023 23.50 23.69 23.01 23.69
433 NYSE TOST Mon, Jun 12, 2023 22.25 23.25 22.25 23.18
432 NYSE TOST Fri, Jun 9, 2023 22.23 22.48 21.72 21.86
431 NYSE TOST Thu, Jun 8, 2023 21.69 21.98 21.49 21.93
430 NYSE TOST Wed, Jun 7, 2023 22.28 22.60 21.73 21.80
429 NYSE TOST Tue, Jun 6, 2023 21.84 22.49 21.76 22.25
428 NYSE TOST Mon, Jun 5, 2023 20.93 22.01 20.89 21.07
427 NYSE TOST Fri, Jun 2, 2023 21.58 21.67 20.31 21.07
426 NYSE TOST Thu, Jun 1, 2023 21.20 21.84 20.89 21.58
425 NYSE TOST Wed, May 31, 2023 21.54 21.72 20.75 20.97
424 NYSE TOST Tue, May 30, 2023 21.88 22.16 21.38 21.74
423 NYSE TOST Fri, May 26, 2023 21.43 22.22 21.40 21.42
422 NYSE TOST Thu, May 25, 2023 21.67 21.98 21.18 21.32
421 NYSE TOST Wed, May 24, 2023 20.22 21.37 20.05 21.36
420 NYSE TOST Tue, May 23, 2023 20.99 21.59 20.46 20.52
419 NYSE TOST Mon, May 22, 2023 20.86 21.60 20.76 21.30
418 NYSE TOST Fri, May 19, 2023 20.96 20.98 20.48 20.81
417 NYSE TOST Thu, May 18, 2023 20.59 21.16 20.53 21.05
416 NYSE TOST Wed, May 17, 2023 19.25 20.69 19.04 20.43
415 NYSE TOST Tue, May 16, 2023 19.29 19.30 18.44 18.73
414 NYSE TOST Mon, May 15, 2023 19.44 19.68 18.99 19.43
413 NYSE TOST Fri, May 12, 2023 20.84 20.84 19.23 19.49
412 NYSE TOST Thu, May 11, 2023 20.87 21.04 20.52 20.80
411 NYSE TOST Wed, May 10, 2023 20.45 21.20 19.71 21.12
410 NYSE TOST Tue, May 9, 2023 19.03 19.77 18.96 19.46
409 NYSE TOST Mon, May 8, 2023 18.50 19.76 18.44 19.35
408 NYSE TOST Fri, May 5, 2023 17.91 18.49 17.88 18.43
407 NYSE TOST Thu, May 4, 2023 17.80 18.05 17.48 17.60
406 NYSE TOST Wed, May 3, 2023 17.16 18.10 17.06 17.53
405 NYSE TOST Tue, May 2, 2023 17.36 17.47 16.98 17.22
404 NYSE TOST Mon, May 1, 2023 18.14 18.41 17.28 17.52
403 NYSE TOST Fri, Apr 28, 2023 18.06 18.31 17.81 18.20
402 NYSE TOST Thu, Apr 27, 2023 18.21 18.37 17.80 18.27
401 NYSE TOST Wed, Apr 26, 2023 17.68 18.27 17.60 17.86
400 NYSE TOST Tue, Apr 25, 2023 17.58 17.72 17.22 17.25
399 NYSE TOST Mon, Apr 24, 2023 17.91 18.13 17.30 17.68
398 NYSE TOST Fri, Apr 21, 2023 17.79 17.99 17.63 17.92
397 NYSE TOST Thu, Apr 20, 2023 17.76 18.23 17.67 17.78
396 NYSE TOST Wed, Apr 19, 2023 17.81 18.33 17.21 18.05
395 NYSE TOST Tue, Apr 18, 2023 18.01 18.03 17.24 17.56
394 NYSE TOST Mon, Apr 17, 2023 17.54 17.82 17.46 17.77
393 NYSE TOST Fri, Apr 14, 2023 17.76 17.93 17.24 17.57
392 NYSE TOST Thu, Apr 13, 2023 17.94 18.29 17.88 17.97
391 NYSE TOST Wed, Apr 12, 2023 18.01 18.15 17.62 17.75
390 NYSE TOST Tue, Apr 11, 2023 17.40 18.01 17.33 17.66
389 NYSE TOST Mon, Apr 10, 2023 16.37 17.37 16.35 17.25
388 NYSE TOST Thu, Apr 6, 2023 16.11 16.63 16.10 16.55
387 NYSE TOST Wed, Apr 5, 2023 17.34 17.42 16.31 16.37
386 NYSE TOST Tue, Apr 4, 2023 17.99 18.04 17.41 17.57
385 NYSE TOST Mon, Apr 3, 2023 17.66 17.87 17.40 17.86
384 NYSE TOST Fri, Mar 31, 2023 17.14 17.78 16.94 17.75
383 NYSE TOST Thu, Mar 30, 2023 17.24 17.34 16.88 17.02
382 NYSE TOST Wed, Mar 29, 2023 16.62 16.87 16.52 16.85
381 NYSE TOST Tue, Mar 28, 2023 16.32 16.51 16.07 16.24
380 NYSE TOST Mon, Mar 27, 2023 16.45 16.60 16.22 16.47
379 NYSE TOST Fri, Mar 24, 2023 15.90 16.37 15.77 16.23
378 NYSE TOST Thu, Mar 23, 2023 16.67 16.90 15.98 16.11
377 NYSE TOST Wed, Mar 22, 2023 17.34 17.40 16.54 16.56
376 NYSE TOST Tue, Mar 21, 2023 16.95 17.47 16.83 17.30
375 NYSE TOST Mon, Mar 20, 2023 16.90 17.07 16.43 16.67
374 NYSE TOST Fri, Mar 17, 2023 17.11 17.24 16.56 17.11
373 NYSE TOST Thu, Mar 16, 2023 17.15 17.59 16.81 17.41
372 NYSE TOST Wed, Mar 15, 2023 17.42 17.58 16.99 17.19
371 NYSE TOST Tue, Mar 14, 2023 17.73 17.90 17.45 17.73
370 NYSE TOST Mon, Mar 13, 2023 17.01 17.52 16.51 17.38
369 NYSE TOST Fri, Mar 10, 2023 18.25 18.27 17.05 17.33
368 NYSE TOST Thu, Mar 9, 2023 18.93 19.30 18.03 18.29
367 NYSE TOST Wed, Mar 8, 2023 18.74 19.27 18.56 19.14
366 NYSE TOST Tue, Mar 7, 2023 18.49 19.03 18.22 18.41
365 NYSE TOST Mon, Mar 6, 2023 18.87 19.03 18.39 18.41
364 NYSE TOST Fri, Mar 3, 2023 18.45 19.04 18.45 18.80
363 NYSE TOST Thu, Mar 2, 2023 18.16 18.40 17.92 18.25
362 NYSE TOST Wed, Mar 1, 2023 18.82 18.96 18.11 18.41
361 NYSE TOST Tue, Feb 28, 2023 19.00 19.25 18.84 18.92
360 NYSE TOST Mon, Feb 27, 2023 19.69 19.78 18.92 19.02
359 NYSE TOST Fri, Feb 24, 2023 20.01 20.01 19.00 19.46
358 NYSE TOST Thu, Feb 23, 2023 20.45 20.67 20.00 20.51
357 NYSE TOST Wed, Feb 22, 2023 19.58 20.28 19.35 20.16
356 NYSE TOST Tue, Feb 21, 2023 19.03 19.63 18.61 19.53
355 NYSE TOST Fri, Feb 17, 2023 20.01 20.02 18.85 19.48
354 NYSE TOST Thu, Feb 16, 2023 21.04 21.83 19.52 20.03
353 NYSE TOST Wed, Feb 15, 2023 25.00 26.04 24.89 25.96
352 NYSE TOST Tue, Feb 14, 2023 23.60 25.78 23.42 25.11
351 NYSE TOST Mon, Feb 13, 2023 23.57 24.47 23.36 23.94
350 NYSE TOST Fri, Feb 10, 2023 22.30 22.82 21.96 22.80
349 NYSE TOST Thu, Feb 9, 2023 23.52 23.93 22.55 22.83
348 NYSE TOST Wed, Feb 8, 2023 23.84 24.44 23.41 23.44
347 NYSE TOST Tue, Feb 7, 2023 23.41 24.05 23.13 23.91
346 NYSE TOST Mon, Feb 6, 2023 23.46 24.02 23.11 23.26
345 NYSE TOST Fri, Feb 3, 2023 23.73 24.41 23.39 23.85
344 NYSE TOST Thu, Feb 2, 2023 23.99 24.74 23.82 24.74
343 NYSE TOST Wed, Feb 1, 2023 22.38 23.23 21.98 23.15
342 NYSE TOST Tue, Jan 31, 2023 22.14 22.55 21.84 22.31
341 NYSE TOST Mon, Jan 30, 2023 22.21 22.52 21.89 22.04
340 NYSE TOST Fri, Jan 27, 2023 22.20 23.08 22.15 22.77
339 NYSE TOST Thu, Jan 26, 2023 22.78 22.99 21.96 22.44
338 NYSE TOST Wed, Jan 25, 2023 20.88 22.15 20.04 22.06
337 NYSE TOST Tue, Jan 24, 2023 21.50 22.27 21.17 21.46
336 NYSE TOST Mon, Jan 23, 2023 21.03 22.36 20.77 22.34
335 NYSE TOST Fri, Jan 20, 2023 19.51 20.87 19.44 20.77
334 NYSE TOST Thu, Jan 19, 2023 19.88 20.00 18.92 19.28
333 NYSE TOST Wed, Jan 18, 2023 20.76 21.02 19.96 20.30
332 NYSE TOST Tue, Jan 17, 2023 19.95 20.95 19.68 20.17
331 NYSE TOST Fri, Jan 13, 2023 19.29 20.04 19.29 19.91
330 NYSE TOST Thu, Jan 12, 2023 19.38 19.70 18.74 19.55
329 NYSE TOST Wed, Jan 11, 2023 18.50 19.26 18.33 19.24
328 NYSE TOST Tue, Jan 10, 2023 17.82 18.33 17.63 18.32
327 NYSE TOST Mon, Jan 9, 2023 17.72 18.34 17.43 17.99
326 NYSE TOST Fri, Jan 6, 2023 17.28 17.69 17.02 17.43
325 NYSE TOST Thu, Jan 5, 2023 18.22 18.39 17.26 17.28
324 NYSE TOST Wed, Jan 4, 2023 17.84 18.43 17.54 18.42
323 NYSE TOST Tue, Jan 3, 2023 18.43 18.76 17.51 17.55
322 NYSE TOST Fri, Dec 30, 2022 17.61 18.13 17.58 18.03
321 NYSE TOST Thu, Dec 29, 2022 16.93 18.18 16.87 17.95
320 NYSE TOST Wed, Dec 28, 2022 16.98 17.18 16.75 16.75
319 NYSE TOST Tue, Dec 27, 2022 17.39 17.54 16.73 17.15
318 NYSE TOST Fri, Dec 23, 2022 17.45 17.64 17.27 17.62
317 NYSE TOST Thu, Dec 22, 2022 17.42 17.66 16.86 17.65
316 NYSE TOST Wed, Dec 21, 2022 17.75 18.10 17.33 17.77
315 NYSE TOST Tue, Dec 20, 2022 17.58 18.16 17.51 17.60
314 NYSE TOST Mon, Dec 19, 2022 18.61 18.76 17.66 17.77
313 NYSE TOST Fri, Dec 16, 2022 18.71 19.13 18.51 18.76
312 NYSE TOST Thu, Dec 15, 2022 19.21 19.34 18.52 18.74
311 NYSE TOST Wed, Dec 14, 2022 19.56 20.13 19.32 19.77
310 NYSE TOST Tue, Dec 13, 2022 21.18 21.30 19.34 19.62
309 NYSE TOST Mon, Dec 12, 2022 19.38 20.02 19.25 19.87
308 NYSE TOST Fri, Dec 9, 2022 18.86 19.52 18.63 19.30
307 NYSE TOST Thu, Dec 8, 2022 17.41 18.98 17.22 18.96
306 NYSE TOST Wed, Dec 7, 2022 16.66 17.34 16.52 17.22
305 NYSE TOST Tue, Dec 6, 2022 16.78 16.87 16.34 16.72
304 NYSE TOST Mon, Dec 5, 2022 17.81 18.18 16.66 16.75
303 NYSE TOST Fri, Dec 2, 2022 17.83 18.21 17.52 17.99
302 NYSE TOST Thu, Dec 1, 2022 18.31 18.82 18.10 18.34
301 NYSE TOST Wed, Nov 30, 2022 17.31 18.66 17.19 18.36
300 NYSE TOST Tue, Nov 29, 2022 18.06 18.39 17.03 17.12
299 NYSE TOST Mon, Nov 28, 2022 18.55 19.03 17.98 18.00
298 NYSE TOST Fri, Nov 25, 2022 18.50 18.95 18.39 18.82
297 NYSE TOST Wed, Nov 23, 2022 18.17 18.70 17.95 18.63
296 NYSE TOST Tue, Nov 22, 2022 18.14 18.30 17.83 18.22
295 NYSE TOST Mon, Nov 21, 2022 18.00 18.28 17.80 18.22
294 NYSE TOST Fri, Nov 18, 2022 18.70 18.82 18.13 18.20
293 NYSE TOST Thu, Nov 17, 2022 18.39 18.59 17.76 18.45
292 NYSE TOST Wed, Nov 16, 2022 20.00 20.20 18.78 18.98
291 NYSE TOST Tue, Nov 15, 2022 21.00 21.19 19.56 20.45
290 NYSE TOST Mon, Nov 14, 2022 20.11 21.39 19.48 20.75
289 NYSE TOST Fri, Nov 11, 2022 21.50 21.80 19.71 20.48
288 NYSE TOST Thu, Nov 10, 2022 19.19 20.41 19.13 20.00
287 NYSE TOST Wed, Nov 9, 2022 18.50 18.78 17.05 17.64
286 NYSE TOST Tue, Nov 8, 2022 18.94 19.60 18.26 19.00
285 NYSE TOST Mon, Nov 7, 2022 19.29 19.50 18.34 18.86
284 NYSE TOST Fri, Nov 4, 2022 20.08 20.34 17.99 18.99
283 NYSE TOST Thu, Nov 3, 2022 19.72 20.16 19.17 19.84
282 NYSE TOST Wed, Nov 2, 2022 21.98 22.12 19.85 20.05
281 NYSE TOST Tue, Nov 1, 2022 22.85 23.00 21.76 22.01
280 NYSE TOST Mon, Oct 31, 2022 21.97 22.50 21.78 22.09
279 NYSE TOST Fri, Oct 28, 2022 21.60 22.25 21.43 22.17
278 NYSE TOST Thu, Oct 27, 2022 21.98 23.00 21.63 21.96
277 NYSE TOST Wed, Oct 26, 2022 21.75 22.86 21.19 21.71
276 NYSE TOST Tue, Oct 25, 2022 20.90 22.25 20.87 22.22
275 NYSE TOST Mon, Oct 24, 2022 20.78 20.78 19.58 20.62
274 NYSE TOST Fri, Oct 21, 2022 19.29 20.81 18.92 20.78
273 NYSE TOST Thu, Oct 20, 2022 19.38 20.39 19.25 19.43
272 NYSE TOST Wed, Oct 19, 2022 19.88 20.19 19.35 19.39
271 NYSE TOST Tue, Oct 18, 2022 19.31 20.30 18.99 20.27
270 NYSE TOST Mon, Oct 17, 2022 17.64 18.69 17.62 18.68
269 NYSE TOST Fri, Oct 14, 2022 18.00 18.47 16.91 16.98
268 NYSE TOST Thu, Oct 13, 2022 17.16 18.29 16.45 17.70
267 NYSE TOST Wed, Oct 12, 2022 17.32 17.94 16.40 17.92
266 NYSE TOST Tue, Oct 11, 2022 16.75 17.43 16.06 17.22
265 NYSE TOST Mon, Oct 10, 2022 18.06 18.32 16.45 16.81
264 NYSE TOST Fri, Oct 7, 2022 17.44 17.56 16.55 16.82
263 NYSE TOST Thu, Oct 6, 2022 17.64 18.52 17.64 17.94
262 NYSE TOST Wed, Oct 5, 2022 17.10 18.00 16.44 17.87
261 NYSE TOST Tue, Oct 4, 2022 17.24 17.58 16.88 17.57
260 NYSE TOST Mon, Oct 3, 2022 16.81 17.20 16.21 16.61
259 NYSE TOST Fri, Sep 30, 2022 17.32 18.12 16.70 16.72
258 NYSE TOST Thu, Sep 29, 2022 18.49 18.51 17.25 17.47
257 NYSE TOST Wed, Sep 28, 2022 17.94 19.04 17.93 18.84
256 NYSE TOST Tue, Sep 27, 2022 17.90 18.26 17.56 17.95
255 NYSE TOST Mon, Sep 26, 2022 17.64 18.13 17.22 17.37
254 NYSE TOST Fri, Sep 23, 2022 17.34 17.71 17.04 17.66
253 NYSE TOST Thu, Sep 22, 2022 18.11 18.34 17.50 17.77
252 NYSE TOST Wed, Sep 21, 2022 18.75 19.19 18.14 18.27
251 NYSE TOST Tue, Sep 20, 2022 18.60 18.97 18.33 18.63
250 NYSE TOST Mon, Sep 19, 2022 18.87 19.13 18.68 19.05
249 NYSE TOST Fri, Sep 16, 2022 19.90 19.91 18.96 19.15
248 NYSE TOST Thu, Sep 15, 2022 20.19 21.42 20.11 20.35
247 NYSE TOST Wed, Sep 14, 2022 20.20 20.80 19.56 20.54
246 NYSE TOST Tue, Sep 13, 2022 20.95 21.39 20.09 20.33
245 NYSE TOST Mon, Sep 12, 2022 21.56 22.47 21.56 22.29
244 NYSE TOST Fri, Sep 9, 2022 20.55 21.59 20.55 21.44
243 NYSE TOST Thu, Sep 8, 2022 18.64 20.41 18.60 20.38
242 NYSE TOST Wed, Sep 7, 2022 18.25 19.10 18.02 19.08
241 NYSE TOST Tue, Sep 6, 2022 18.42 18.79 18.14 18.36
240 NYSE TOST Fri, Sep 2, 2022 18.76 18.79 18.19 18.39
239 NYSE TOST Thu, Sep 1, 2022 18.75 18.80 17.79 18.53
238 NYSE TOST Wed, Aug 31, 2022 18.92 19.42 18.68 18.93
237 NYSE TOST Tue, Aug 30, 2022 19.07 19.32 18.24 18.64
236 NYSE TOST Mon, Aug 29, 2022 18.31 18.99 18.28 18.69
235 NYSE TOST Fri, Aug 26, 2022 19.71 19.91 18.44 18.72
234 NYSE TOST Thu, Aug 25, 2022 19.77 20.05 19.44 19.85
233 NYSE TOST Wed, Aug 24, 2022 18.42 19.86 18.18 19.65
232 NYSE TOST Tue, Aug 23, 2022 18.55 19.13 18.28 18.44
231 NYSE TOST Mon, Aug 22, 2022 17.84 18.27 17.64 18.17
230 NYSE TOST Fri, Aug 19, 2022 18.50 18.73 17.97 18.37
229 NYSE TOST Thu, Aug 18, 2022 19.32 19.41 18.54 18.85
228 NYSE TOST Wed, Aug 17, 2022 20.02 20.18 18.80 19.49
227 NYSE TOST Tue, Aug 16, 2022 18.95 21.61 18.62 20.64
226 NYSE TOST Mon, Aug 15, 2022 19.17 19.58 18.76 19.17
225 NYSE TOST Fri, Aug 12, 2022 21.71 21.76 19.47 19.64
224 NYSE TOST Thu, Aug 11, 2022 19.25 19.25 17.95 18.15
223 NYSE TOST Wed, Aug 10, 2022 18.00 18.74 17.69 18.46
222 NYSE TOST Tue, Aug 9, 2022 17.33 17.40 16.43 16.98
221 NYSE TOST Mon, Aug 8, 2022 16.79 18.11 16.61 17.64
220 NYSE TOST Fri, Aug 5, 2022 16.15 16.80 15.61 16.56
219 NYSE TOST Thu, Aug 4, 2022 16.90 17.32 16.33 16.88
218 NYSE TOST Wed, Aug 3, 2022 16.10 17.07 15.94 16.70
217 NYSE TOST Tue, Aug 2, 2022 14.85 16.02 14.66 15.94
216 NYSE TOST Mon, Aug 1, 2022 15.76 15.97 15.37 15.89
215 NYSE TOST Fri, Jul 29, 2022 15.91 16.44 15.45 15.98
214 NYSE TOST Thu, Jul 28, 2022 15.09 16.10 14.98 15.97
213 NYSE TOST Wed, Jul 27, 2022 14.41 15.21 14.30 15.05
212 NYSE TOST Tue, Jul 26, 2022 14.20 14.20 13.66 13.95
211 NYSE TOST Mon, Jul 25, 2022 14.66 14.69 14.20 14.37
210 NYSE TOST Fri, Jul 22, 2022 15.34 15.71 14.43 14.68
209 NYSE TOST Thu, Jul 21, 2022 14.90 15.42 14.87 15.20
208 NYSE TOST Wed, Jul 20, 2022 14.53 15.50 14.53 15.24
207 NYSE TOST Tue, Jul 19, 2022 14.23 14.61 13.67 14.56
206 NYSE TOST Mon, Jul 18, 2022 14.26 14.71 13.94 14.03
205 NYSE TOST Fri, Jul 15, 2022 13.98 14.43 13.54 13.99
204 NYSE TOST Thu, Jul 14, 2022 14.39 14.50 13.66 13.70
203 NYSE TOST Wed, Jul 13, 2022 13.76 14.62 13.66 14.46
202 NYSE TOST Tue, Jul 12, 2022 14.10 15.09 13.63 14.39
201 NYSE TOST Mon, Jul 11, 2022 14.28 14.39 13.75 14.03
200 NYSE TOST Fri, Jul 8, 2022 14.95 15.01 14.13 14.57
199 NYSE TOST Thu, Jul 7, 2022 13.88 15.10 13.88 14.96
198 NYSE TOST Wed, Jul 6, 2022 14.08 14.57 13.74 13.91
197 NYSE TOST Tue, Jul 5, 2022 13.46 14.24 13.21 14.00
196 NYSE TOST Fri, Jul 1, 2022 12.99 13.78 12.99 13.70
195 NYSE TOST Thu, Jun 30, 2022 12.91 12.99 12.15 12.94
194 NYSE TOST Wed, Jun 29, 2022 13.82 13.88 12.98 13.16
193 NYSE TOST Tue, Jun 28, 2022 14.63 15.05 13.90 13.94
192 NYSE TOST Mon, Jun 27, 2022 15.15 15.31 14.32 14.82
191 NYSE TOST Fri, Jun 24, 2022 15.12 15.32 14.72 15.15
190 NYSE TOST Thu, Jun 23, 2022 14.02 15.18 14.02 14.82
189 NYSE TOST Wed, Jun 22, 2022 13.58 14.36 13.56 13.93
188 NYSE TOST Tue, Jun 21, 2022 13.29 14.95 13.29 13.88
187 NYSE TOST Fri, Jun 17, 2022 13.25 13.99 12.91 13.12
186 NYSE TOST Thu, Jun 16, 2022 13.21 14.11 12.88 13.06
185 NYSE TOST Wed, Jun 15, 2022 13.98 14.29 13.33 13.73
184 NYSE TOST Tue, Jun 14, 2022 14.16 14.38 13.68 13.85
183 NYSE TOST Mon, Jun 13, 2022 14.01 14.65 13.53 14.03
182 NYSE TOST Fri, Jun 10, 2022 15.44 15.56 14.27 14.98
181 NYSE TOST Thu, Jun 9, 2022 16.12 17.21 15.75 15.94
180 NYSE TOST Wed, Jun 8, 2022 16.35 17.24 16.12 16.23
179 NYSE TOST Tue, Jun 7, 2022 15.82 16.87 15.64 16.25
178 NYSE TOST Mon, Jun 6, 2022 17.25 17.67 15.70 16.11
177 NYSE TOST Fri, Jun 3, 2022 16.57 17.00 16.26 16.72
176 NYSE TOST Thu, Jun 2, 2022 15.58 17.38 15.48 16.93
175 NYSE TOST Wed, Jun 1, 2022 15.60 16.41 15.13 15.64
174 NYSE TOST Tue, May 31, 2022 16.73 16.96 16.06 16.24
173 NYSE TOST Fri, May 27, 2022 15.74 17.00 15.74 16.52
172 NYSE TOST Thu, May 26, 2022 14.83 16.14 14.70 15.64
171 NYSE TOST Wed, May 25, 2022 14.36 15.33 14.36 14.95
170 NYSE TOST Tue, May 24, 2022 15.04 15.04 13.98 14.37
169 NYSE TOST Mon, May 23, 2022 15.25 15.51 14.61 15.32
168 NYSE TOST Fri, May 20, 2022 15.26 16.17 14.15 15.36
167 NYSE TOST Thu, May 19, 2022 13.03 15.34 13.03 14.79
166 NYSE TOST Wed, May 18, 2022 13.21 14.08 12.84 13.21
165 NYSE TOST Tue, May 17, 2022 13.94 14.83 13.01 13.51
164 NYSE TOST Mon, May 16, 2022 15.20 15.24 13.78 13.90
163 NYSE TOST Fri, May 13, 2022 16.29 16.53 14.48 14.99
162 NYSE TOST Thu, May 12, 2022 12.31 14.56 11.91 14.29
161 NYSE TOST Wed, May 11, 2022 13.49 13.87 12.45 12.68
160 NYSE TOST Tue, May 10, 2022 14.12 14.64 13.07 13.92
159 NYSE TOST Mon, May 9, 2022 14.98 15.29 13.42 13.77
158 NYSE TOST Fri, May 6, 2022 16.13 16.39 14.41 15.37
157 NYSE TOST Thu, May 5, 2022 17.80 17.88 16.13 16.45
156 NYSE TOST Wed, May 4, 2022 18.20 18.39 16.19 18.26
155 NYSE TOST Tue, May 3, 2022 19.27 19.94 18.46 18.51
154 NYSE TOST Mon, May 2, 2022 18.72 19.48 18.38 19.41
153 NYSE TOST Fri, Apr 29, 2022 19.28 20.14 18.37 18.63
152 NYSE TOST Thu, Apr 28, 2022 19.35 20.87 18.91 20.59
151 NYSE TOST Wed, Apr 27, 2022 18.93 20.19 18.77 19.21
150 NYSE TOST Tue, Apr 26, 2022 19.50 19.73 18.11 18.96
149 NYSE TOST Mon, Apr 25, 2022 18.61 19.73 18.25 19.27
148 NYSE TOST Fri, Apr 22, 2022 19.24 20.05 18.48 18.80
147 NYSE TOST Thu, Apr 21, 2022 20.21 20.95 19.04 19.23
146 NYSE TOST Wed, Apr 20, 2022 20.31 20.39 19.35 19.71
145 NYSE TOST Tue, Apr 19, 2022 19.20 20.50 19.14 20.20
144 NYSE TOST Mon, Apr 18, 2022 19.16 19.36 18.14 19.17
143 NYSE TOST Thu, Apr 14, 2022 19.34 19.53 18.73 19.30
142 NYSE TOST Wed, Apr 13, 2022 18.55 20.17 18.19 19.62
141 NYSE TOST Tue, Apr 12, 2022 19.21 20.05 18.55 18.76
140 NYSE TOST Mon, Apr 11, 2022 18.49 19.18 18.11 18.81
139 NYSE TOST Fri, Apr 8, 2022 18.22 19.38 17.92 18.81
138 NYSE TOST Thu, Apr 7, 2022 20.31 20.35 18.65 19.07
137 NYSE TOST Wed, Apr 6, 2022 20.60 20.86 19.56 20.60
136 NYSE TOST Tue, Apr 5, 2022 22.72 22.86 20.78 21.19
135 NYSE TOST Mon, Apr 4, 2022 23.12 24.36 22.78 24.05
134 NYSE TOST Fri, Apr 1, 2022 21.96 23.64 21.95 22.76
133 NYSE TOST Thu, Mar 31, 2022 22.00 22.67 21.52 21.73
132 NYSE TOST Wed, Mar 30, 2022 20.99 23.05 20.71 21.89
131 NYSE TOST Tue, Mar 29, 2022 19.84 22.05 19.77 21.64
130 NYSE TOST Mon, Mar 28, 2022 19.25 19.92 18.08 19.23
129 NYSE TOST Fri, Mar 25, 2022 20.14 20.39 18.96 19.44
128 NYSE TOST Thu, Mar 24, 2022 20.12 20.47 18.99 20.00
127 NYSE TOST Wed, Mar 23, 2022 20.08 20.92 19.48 19.91
126 NYSE TOST Tue, Mar 22, 2022 19.67 21.02 19.04 20.24
125 NYSE TOST Mon, Mar 21, 2022 19.06 20.37 18.25 20.05
124 NYSE TOST Fri, Mar 18, 2022 18.92 20.94 18.62 19.65
123 NYSE TOST Thu, Mar 17, 2022 18.74 19.37 17.93 18.94
122 NYSE TOST Wed, Mar 16, 2022 17.68 18.92 17.65 18.72
121 NYSE TOST Tue, Mar 15, 2022 16.46 17.49 16.26 17.38
120 NYSE TOST Mon, Mar 14, 2022 17.42 17.84 15.83 16.26
119 NYSE TOST Fri, Mar 11, 2022 19.60 20.15 17.56 17.63
118 NYSE TOST Thu, Mar 10, 2022 19.00 19.86 18.58 19.61
117 NYSE TOST Wed, Mar 9, 2022 18.12 19.85 18.12 19.45
116 NYSE TOST Tue, Mar 8, 2022 17.00 18.45 16.53 17.57
115 NYSE TOST Mon, Mar 7, 2022 17.55 17.70 16.52 17.21
114 NYSE TOST Fri, Mar 4, 2022 19.51 19.52 17.81 17.89
113 NYSE TOST Thu, Mar 3, 2022 20.58 20.68 19.53 19.64
112 NYSE TOST Wed, Mar 2, 2022 19.74 20.86 19.55 20.50
111 NYSE TOST Tue, Mar 1, 2022 20.40 21.04 19.23 19.59
110 NYSE TOST Mon, Feb 28, 2022 20.15 21.21 19.55 20.52
109 NYSE TOST Fri, Feb 25, 2022 20.20 20.43 18.42 20.26
108 NYSE TOST Thu, Feb 24, 2022 16.60 20.13 16.60 20.08
107 NYSE TOST Wed, Feb 23, 2022 19.92 20.10 17.64 17.79
106 NYSE TOST Tue, Feb 22, 2022 20.20 21.87 19.14 19.49
105 NYSE TOST Fri, Feb 18, 2022 20.96 21.90 19.75 20.87
104 NYSE TOST Thu, Feb 17, 2022 21.50 21.85 20.19 21.67
103 NYSE TOST Wed, Feb 16, 2022 22.95 24.40 22.10 23.00
102 NYSE TOST Tue, Feb 15, 2022 28.27 29.37 26.93 28.12
101 NYSE TOST Mon, Feb 14, 2022 27.49 28.90 26.88 27.44
100 NYSE TOST Fri, Feb 11, 2022 27.92 29.45 26.86 27.59
99 NYSE TOST Thu, Feb 10, 2022 26.06 30.60 26.02 27.76
98 NYSE TOST Wed, Feb 9, 2022 26.44 28.69 26.34 27.88
97 NYSE TOST Tue, Feb 8, 2022 24.26 25.95 23.77 25.81
96 NYSE TOST Mon, Feb 7, 2022 22.99 24.91 22.97 24.67
95 NYSE TOST Fri, Feb 4, 2022 22.02 23.35 21.59 23.06
94 NYSE TOST Thu, Feb 3, 2022 22.39 24.25 21.56 22.05
93 NYSE TOST Wed, Feb 2, 2022 25.34 26.33 24.20 24.46
92 NYSE TOST Tue, Feb 1, 2022 23.87 26.33 23.25 25.72
91 NYSE TOST Mon, Jan 31, 2022 20.47 23.35 20.40 22.88
90 NYSE TOST Fri, Jan 28, 2022 20.01 20.78 18.86 20.36
89 NYSE TOST Thu, Jan 27, 2022 20.72 20.80 19.28 19.93
88 NYSE TOST Wed, Jan 26, 2022 22.07 23.25 18.72 19.61
87 NYSE TOST Tue, Jan 25, 2022 22.07 23.18 20.53 21.21
86 NYSE TOST Mon, Jan 24, 2022 21.71 23.37 19.87 23.14
85 NYSE TOST Fri, Jan 21, 2022 22.70 23.73 20.80 22.56
84 NYSE TOST Thu, Jan 20, 2022 24.45 26.44 22.75 23.02
83 NYSE TOST Wed, Jan 19, 2022 24.75 25.41 24.14 24.20
82 NYSE TOST Tue, Jan 18, 2022 24.65 25.50 23.71 24.27
81 NYSE TOST Fri, Jan 14, 2022 26.50 27.45 24.69 25.20
80 NYSE TOST Thu, Jan 13, 2022 28.42 28.69 26.53 26.95
79 NYSE TOST Wed, Jan 12, 2022 30.14 30.94 27.71 28.41
78 NYSE TOST Tue, Jan 11, 2022 27.93 30.38 27.75 29.77
77 NYSE TOST Mon, Jan 10, 2022 27.60 28.19 26.15 27.70
76 NYSE TOST Fri, Jan 7, 2022 28.91 30.03 28.01 28.40
75 NYSE TOST Thu, Jan 6, 2022 27.40 28.88 25.95 28.50
74 NYSE TOST Wed, Jan 5, 2022 30.85 30.99 27.53 27.88
73 NYSE TOST Tue, Jan 4, 2022 33.46 33.59 29.15 30.86
72 NYSE TOST Mon, Jan 3, 2022 34.90 35.55 32.65 33.03
71 NYSE TOST Fri, Dec 31, 2021 36.47 37.52 34.50 34.71
70 NYSE TOST Thu, Dec 30, 2021 37.38 38.32 36.36 36.76
69 NYSE TOST Wed, Dec 29, 2021 35.75 37.53 35.13 37.11
68 NYSE TOST Tue, Dec 28, 2021 38.67 38.67 35.85 36.78
67 NYSE TOST Mon, Dec 27, 2021 39.94 40.13 38.63 38.95
66 NYSE TOST Thu, Dec 23, 2021 37.74 40.26 37.25 39.63
65 NYSE TOST Wed, Dec 22, 2021 37.58 39.76 36.98 37.84
64 NYSE TOST Tue, Dec 21, 2021 34.66 38.14 34.13 37.64
63 NYSE TOST Mon, Dec 20, 2021 33.68 35.20 33.25 34.13
62 NYSE TOST Fri, Dec 17, 2021 32.29 35.92 30.69 34.89
61 NYSE TOST Thu, Dec 16, 2021 35.37 37.65 32.76 32.85
60 NYSE TOST Wed, Dec 15, 2021 33.34 34.79 30.85 33.43
59 NYSE TOST Tue, Dec 14, 2021 33.18 35.38 33.03 34.00
58 NYSE TOST Mon, Dec 13, 2021 36.98 37.52 33.81 34.50
57 NYSE TOST Fri, Dec 10, 2021 37.20 38.27 36.01 37.27
56 NYSE TOST Thu, Dec 9, 2021 40.12 41.40 36.71 37.19
55 NYSE TOST Wed, Dec 8, 2021 39.58 40.80 38.28 40.38
54 NYSE TOST Tue, Dec 7, 2021 38.14 40.16 38.00 39.65
53 NYSE TOST Mon, Dec 6, 2021 34.11 37.09 32.95 36.74
52 NYSE TOST Fri, Dec 3, 2021 36.19 36.19 32.20 34.44
51 NYSE TOST Thu, Dec 2, 2021 36.01 36.18 32.65 35.69
50 NYSE TOST Wed, Dec 1, 2021 41.22 41.22 34.33 35.31
49 NYSE TOST Tue, Nov 30, 2021 43.23 43.90 39.77 39.99
48 NYSE TOST Mon, Nov 29, 2021 43.50 44.34 42.50 43.68
47 NYSE TOST Fri, Nov 26, 2021 41.31 43.23 41.10 43.10
46 NYSE TOST Wed, Nov 24, 2021 40.70 43.69 40.10 43.25
45 NYSE TOST Tue, Nov 23, 2021 43.64 44.45 40.02 41.50
44 NYSE TOST Mon, Nov 22, 2021 44.99 45.40 43.13 43.72
43 NYSE TOST Fri, Nov 19, 2021 43.08 45.29 42.07 45.07
42 NYSE TOST Thu, Nov 18, 2021 47.00 47.18 42.75 43.10
41 NYSE TOST Wed, Nov 17, 2021 47.90 48.01 46.20 47.00
40 NYSE TOST Tue, Nov 16, 2021 47.50 48.33 47.28 48.00
39 NYSE TOST Mon, Nov 15, 2021 48.00 48.99 47.05 47.97
38 NYSE TOST Fri, Nov 12, 2021 48.00 49.98 46.64 48.13
37 NYSE TOST Thu, Nov 11, 2021 47.96 50.00 46.40 48.36
36 NYSE TOST Wed, Nov 10, 2021 54.15 55.25 49.51 50.01
35 NYSE TOST Tue, Nov 9, 2021 57.93 61.75 55.58 60.75
34 NYSE TOST Mon, Nov 8, 2021 56.30 58.62 55.58 58.34
33 NYSE TOST Fri, Nov 5, 2021 60.30 62.69 57.31 59.00
32 NYSE TOST Thu, Nov 4, 2021 63.30 64.05 58.20 60.26
31 NYSE TOST Wed, Nov 3, 2021 66.13 69.93 60.43 62.99
30 NYSE TOST Tue, Nov 2, 2021 57.16 65.73 57.16 65.22
29 NYSE TOST Mon, Nov 1, 2021 54.54 57.20 54.54 57.16
28 NYSE TOST Fri, Oct 29, 2021 52.98 54.97 52.71 53.22
27 NYSE TOST Thu, Oct 28, 2021 53.29 55.82 52.71 53.05
26 NYSE TOST Wed, Oct 27, 2021 52.91 56.38 52.53 52.76
25 NYSE TOST Tue, Oct 26, 2021 52.81 54.14 51.32 53.28
24 NYSE TOST Mon, Oct 25, 2021 49.62 53.43 49.61 52.74
23 NYSE TOST Fri, Oct 22, 2021 51.35 51.99 48.65 49.62
22 NYSE TOST Thu, Oct 21, 2021 50.50 52.85 50.50 51.33
21 NYSE TOST Wed, Oct 20, 2021 52.72 52.85 50.55 50.96
20 NYSE TOST Tue, Oct 19, 2021 51.70 54.80 51.40 52.54
19 NYSE TOST Mon, Oct 18, 2021 55.49 56.74 51.43 51.50
18 NYSE TOST Fri, Oct 15, 2021 56.79 58.45 54.82 56.21
17 NYSE TOST Thu, Oct 14, 2021 54.68 56.75 53.57 56.36
16 NYSE TOST Wed, Oct 13, 2021 51.38 54.66 51.25 54.43
15 NYSE TOST Tue, Oct 12, 2021 51.36 52.13 50.41 50.94
14 NYSE TOST Mon, Oct 11, 2021 51.79 52.34 50.20 51.36
13 NYSE TOST Fri, Oct 8, 2021 53.55 54.00 51.18 51.82
12 NYSE TOST Thu, Oct 7, 2021 52.51 55.30 52.42 53.00
11 NYSE TOST Wed, Oct 6, 2021 51.54 53.50 51.07 52.12
10 NYSE TOST Tue, Oct 5, 2021 51.82 55.60 51.57 52.10
9 NYSE TOST Mon, Oct 4, 2021 53.55 53.65 50.66 52.07
8 NYSE TOST Fri, Oct 1, 2021 50.09 53.85 49.89 53.55
7 NYSE TOST Thu, Sep 30, 2021 49.93 52.89 49.84 49.95
6 NYSE TOST Wed, Sep 29, 2021 50.60 52.86 49.00 49.78
5 NYSE TOST Tue, Sep 28, 2021 54.02 54.25 50.10 50.85
4 NYSE TOST Mon, Sep 27, 2021 55.51 56.37 54.11 54.90
3 NYSE TOST Fri, Sep 24, 2021 59.50 61.20 53.00 55.78
2 NYSE TOST Thu, Sep 23, 2021 62.32 64.94 59.00 59.00
1 NYSE TOST Wed, Sep 22, 2021 65.26 65.99 58.21 62.51
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024