XNYS
Datos históricos de Toast, Inc.
Toast, Inc. · TOST
$31.34
▲ +0.03 (+0.11%)
Última operación · 10/10/2026, 18:34:03 UTC
- Variación en el periodo
- −10.49%
- Máximo
- US$39.73
- 24 de octubre de 2025
- Mínimo
- US$22.26
- 13 de mayo de 2026
- Volumen medio diario
- 10.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.61 | 31.48 | 30.55 | 31.31 | +2.55% | 5.83 M |
| 8 oct 2026 | 30.48 | 30.89 | 30.22 | 30.53 | −0.07% | 7.64 M |
| 7 oct 2026 | 30.13 | 31.10 | 30.05 | 30.55 | +0.99% | 7.42 M |
| 6 oct 2026 | 30.07 | 30.64 | 29.98 | 30.25 | +0.70% | 5.66 M |
| 5 oct 2026 | 29.20 | 30.78 | 29.14 | 30.04 | +0.84% | 12.41 M |
| 2 oct 2026 | 29.21 | 30.20 | 28.93 | 29.79 | +1.92% | 9.58 M |
| 1 oct 2026 | 29.05 | 29.41 | 28.70 | 29.23 | +0.83% | 7.82 M |
| 30 sep 2026 | 30.50 | 30.50 | 28.97 | 28.99 | −4.83% | 12.78 M |
| 29 sep 2026 | 30.40 | 30.56 | 29.84 | 30.46 | +0.26% | 6.47 M |
| 28 sep 2026 | 30.22 | 30.65 | 29.81 | 30.38 | −0.72% | 8.46 M |
| 25 sep 2026 | 30.28 | 30.94 | 30.22 | 30.60 | +1.63% | 8.52 M |
| 24 sep 2026 | 29.85 | 30.17 | 29.31 | 30.11 | +1.01% | 8.71 M |
| 23 sep 2026 | 29.65 | 29.90 | 28.78 | 29.81 | +0.54% | 8.57 M |
| 22 sep 2026 | 30.39 | 30.48 | 29.42 | 29.65 | −0.50% | 9.53 M |
| 21 sep 2026 | 30.02 | 30.26 | 29.55 | 29.80 | +0.20% | 5.95 M |
| 18 sep 2026 | 30.76 | 30.80 | 29.62 | 29.74 | −2.97% | 17.3 M |
| 17 sep 2026 | 31.27 | 31.33 | 30.62 | 30.65 | −1.51% | 6.42 M |
| 16 sep 2026 | 31.80 | 31.98 | 30.89 | 31.12 | −2.26% | 8.05 M |
| 15 sep 2026 | 32.92 | 33.36 | 31.73 | 31.84 | −4.36% | 8.25 M |
| 14 sep 2026 | 32.54 | 33.73 | 32.50 | 33.29 | +3.64% | 6.91 M |
| 11 sep 2026 | 32.14 | 32.33 | 31.53 | 32.12 | +0.56% | 6.7 M |
| 10 sep 2026 | 32.27 | 32.75 | 31.83 | 31.94 | −1.57% | 5.85 M |
| 9 sep 2026 | 33.09 | 33.35 | 32.37 | 32.45 | −2.52% | 9.56 M |
| 8 sep 2026 | 33.64 | 33.69 | 32.80 | 33.29 | −1.94% | 8.83 M |
| 4 sep 2026 | 33.39 | 34.00 | 33.03 | 33.95 | +0.06% | 5.81 M |
| 3 sep 2026 | 34.23 | 34.97 | 33.72 | 33.93 | −0.32% | 6.65 M |
| 2 sep 2026 | 32.79 | 34.29 | 32.65 | 34.04 | +1.34% | 7 M |
| 1 sep 2026 | 33.74 | 34.24 | 33.49 | 33.59 | −1.47% | 7.31 M |
| 31 ago 2026 | 35.21 | 35.38 | 33.80 | 34.09 | −3.02% | 11.87 M |
| 28 ago 2026 | 35.01 | 35.74 | 34.51 | 35.15 | −0.06% | 9.8 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.