Toast, Inc. (TOST) stock
TOSTNYSEServices-Computer Processing & Data PreparationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/3068% above fair value
$31.68+0.18 (+0.57%)
Close on Oct 30, 2026Market cap $18.31BP/E 40.1Yield –
Price history
Toast share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.68
+0.57% on the day
52-week range
$22.26 – $39.67
-20.1% from the high
Change over 52 weeks
-7.9%
From $34.39 on Oct 30, 2025
Average volume
9.97M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $31.48 | $32.05 | $30.86 | $31.68 | +0.57% | 8,658,988 |
| Oct 29, 2026 | $31.92 | $32.55 | $30.82 | $31.50 | -1.38% | 12,881,170 |
| Oct 28, 2026 | $31.78 | $32.18 | $31.41 | $31.94 | +0.54% | 7,019,506 |
| Oct 27, 2026 | $32.10 | $32.30 | $31.44 | $31.77 | -1.12% | 8,120,529 |
| Oct 26, 2026 | $32.71 | $32.71 | $31.74 | $32.13 | -1.77% | 5,172,714 |
| Oct 23, 2026 | $33.14 | $33.42 | $32.22 | $32.71 | -2.12% | 5,282,350 |
| Oct 22, 2026 | $32.63 | $33.44 | $32.58 | $33.42 | +2.70% | 9,247,800 |
| Oct 21, 2026 | $32.72 | $33.20 | $32.31 | $32.54 | -0.34% | 6,839,502 |
| Oct 20, 2026 | $31.65 | $32.81 | $31.62 | $32.65 | +3.82% | 7,215,776 |
| Oct 19, 2026 | $31.83 | $32.00 | $31.43 | $31.45 | -0.54% | 5,643,015 |
| Oct 16, 2026 | $32.59 | $32.78 | $31.28 | $31.62 | -1.86% | 8,845,054 |
| Oct 15, 2026 | $29.95 | $32.23 | $29.95 | $32.22 | +7.94% | 9,121,888 |
| Oct 14, 2026 | $30.65 | $30.79 | $28.93 | $29.85 | -3.37% | 10,274,890 |
| Oct 13, 2026 | $31.33 | $31.75 | $30.79 | $30.89 | -1.37% | 6,312,056 |
| Oct 12, 2026 | $31.50 | $31.53 | $30.90 | $31.32 | +0.03% | 5,567,634 |
| Oct 9, 2026 | $30.61 | $31.48 | $30.55 | $31.31 | +2.55% | 5,831,817 |
| Oct 8, 2026 | $30.48 | $30.89 | $30.22 | $30.53 | -0.07% | 7,635,561 |
| Oct 7, 2026 | $30.13 | $31.10 | $30.05 | $30.55 | +0.99% | 7,424,147 |
| Oct 6, 2026 | $30.07 | $30.64 | $29.98 | $30.25 | +0.70% | 5,657,301 |
| Oct 5, 2026 | $29.20 | $30.78 | $29.14 | $30.04 | +0.84% | 12,414,880 |
| Oct 2, 2026 | $29.21 | $30.20 | $28.93 | $29.79 | +1.92% | 9,583,434 |
| Oct 1, 2026 | $29.05 | $29.41 | $28.70 | $29.23 | +0.83% | 7,818,475 |
| Sep 30, 2026 | $30.50 | $30.50 | $28.97 | $28.99 | -4.83% | 12,778,980 |
| Sep 29, 2026 | $30.40 | $30.56 | $29.84 | $30.46 | +0.26% | 6,468,431 |
| Sep 28, 2026 | $30.22 | $30.65 | $29.81 | $30.38 | -0.72% | 8,455,715 |
| Sep 25, 2026 | $30.28 | $30.94 | $30.22 | $30.60 | +1.63% | 8,523,354 |
| Sep 24, 2026 | $29.85 | $30.17 | $29.31 | $30.11 | +1.01% | 8,711,743 |
| Sep 23, 2026 | $29.65 | $29.90 | $28.78 | $29.81 | +0.54% | 8,572,028 |
| Sep 22, 2026 | $30.39 | $30.48 | $29.42 | $29.65 | -0.50% | 9,531,203 |
| Sep 21, 2026 | $30.02 | $30.26 | $29.55 | $29.80 | +0.20% | 5,954,125 |
| Sep 18, 2026 | $30.76 | $30.80 | $29.62 | $29.74 | -2.97% | 17,299,020 |
| Sep 17, 2026 | $31.27 | $31.33 | $30.62 | $30.65 | -1.51% | 6,420,964 |
| Sep 16, 2026 | $31.80 | $31.98 | $30.89 | $31.12 | -2.26% | 8,049,581 |
| Sep 15, 2026 | $32.92 | $33.36 | $31.73 | $31.84 | -4.36% | 8,246,956 |
| Sep 14, 2026 | $32.54 | $33.73 | $32.50 | $33.29 | +3.64% | 6,907,680 |
| Sep 11, 2026 | $32.14 | $32.33 | $31.53 | $32.12 | +0.56% | 6,699,894 |
| Sep 10, 2026 | $32.27 | $32.75 | $31.83 | $31.94 | -1.57% | 5,853,638 |
| Sep 9, 2026 | $33.09 | $33.35 | $32.37 | $32.45 | -2.52% | 9,557,943 |
| Sep 8, 2026 | $33.64 | $33.69 | $32.80 | $33.29 | -1.94% | 8,829,621 |
| Sep 4, 2026 | $33.39 | $34.00 | $33.03 | $33.95 | +0.06% | 5,808,901 |
| Sep 3, 2026 | $34.23 | $34.97 | $33.72 | $33.93 | -0.32% | 6,653,490 |
| Sep 2, 2026 | $32.79 | $34.29 | $32.65 | $34.04 | +1.34% | 7,000,711 |
| Sep 1, 2026 | $33.74 | $34.24 | $33.49 | $33.59 | -1.47% | 7,306,066 |
| Aug 31, 2026 | $35.21 | $35.38 | $33.80 | $34.09 | -3.02% | 11,866,780 |
| Aug 28, 2026 | $35.01 | $35.74 | $34.51 | $35.15 | -0.06% | 9,802,481 |
| Aug 27, 2026 | $37.04 | $37.15 | $35.08 | $35.17 | -4.87% | 15,356,270 |
| Aug 26, 2026 | $36.34 | $37.14 | $36.28 | $36.97 | +0.46% | 9,306,442 |
| Aug 25, 2026 | $36.36 | $37.20 | $36.22 | $36.80 | +0.25% | 7,459,520 |
| Aug 24, 2026 | $36.63 | $37.01 | $36.39 | $36.71 | +0.19% | 7,408,706 |
| Aug 21, 2026 | $35.48 | $36.68 | $35.36 | $36.64 | +3.74% | 7,901,088 |
| Aug 20, 2026 | $35.24 | $35.73 | $34.96 | $35.32 | +0.46% | 5,226,046 |
| Aug 19, 2026 | $34.87 | $36.10 | $34.85 | $35.16 | +0.60% | 7,522,999 |
| Aug 18, 2026 | $34.28 | $35.57 | $34.20 | $34.95 | +1.84% | 9,467,404 |
| Aug 17, 2026 | $34.28 | $34.55 | $33.84 | $34.32 | -1.24% | 8,741,227 |
| Aug 14, 2026 | $35.25 | $35.30 | $34.39 | $34.75 | -1.33% | 7,253,197 |
| Aug 13, 2026 | $34.41 | $35.27 | $34.04 | $35.22 | +3.41% | 8,015,552 |
| Aug 12, 2026 | $34.63 | $34.74 | $33.22 | $34.06 | -2.35% | 13,227,620 |
| Aug 11, 2026 | $35.35 | $36.08 | $34.85 | $34.88 | -2.27% | 6,799,908 |
| Aug 10, 2026 | $34.37 | $35.70 | $34.23 | $35.69 | +3.51% | 8,964,538 |
| Aug 7, 2026 | $34.86 | $35.50 | $34.35 | $34.48 | -0.69% | 10,403,310 |
| Aug 6, 2026 | $34.81 | $35.42 | $34.43 | $34.72 | -0.23% | 8,804,748 |
| Aug 5, 2026 | $35.08 | $36.36 | $34.55 | $34.80 | +2.93% | 20,694,000 |
| Aug 4, 2026 | $32.30 | $33.99 | $32.25 | $33.81 | +3.11% | 16,938,470 |
| Aug 3, 2026 | $32.70 | $33.26 | $32.57 | $32.79 | +1.61% | 8,464,089 |
| Jul 31, 2026 | $32.38 | $32.67 | $31.70 | $32.27 | -1.77% | 8,561,848 |
| Jul 30, 2026 | $31.89 | $32.95 | $30.86 | $32.85 | +0.77% | 9,109,612 |
| Jul 29, 2026 | $32.18 | $33.06 | $31.95 | $32.60 | +0.80% | 8,130,543 |
| Jul 28, 2026 | $31.11 | $32.87 | $31.02 | $32.34 | +4.86% | 13,342,310 |
| Jul 27, 2026 | $29.76 | $30.94 | $29.68 | $30.84 | +6.20% | 12,005,640 |
| Jul 24, 2026 | $28.72 | $29.32 | $28.72 | $29.04 | +2.25% | 5,425,654 |
| Jul 23, 2026 | $29.35 | $29.43 | $28.14 | $28.40 | -2.77% | 12,881,400 |
| Jul 22, 2026 | $30.64 | $30.83 | $28.97 | $29.21 | -3.82% | 12,281,640 |
| Jul 21, 2026 | $30.35 | $31.18 | $30.28 | $30.37 | -1.56% | 8,828,870 |
| Jul 20, 2026 | $30.00 | $30.95 | $29.62 | $30.85 | +2.56% | 8,532,582 |
| Jul 17, 2026 | $29.76 | $30.45 | $29.57 | $30.08 | -0.82% | 7,860,941 |
| Jul 16, 2026 | $30.64 | $30.81 | $30.11 | $30.33 | -0.20% | 8,228,285 |
| Jul 15, 2026 | $30.44 | $31.35 | $30.00 | $30.39 | +1.30% | 10,589,320 |
| Jul 14, 2026 | $29.03 | $30.09 | $29.00 | $30.00 | +0.13% | 7,639,919 |
| Jul 13, 2026 | $29.60 | $30.54 | $29.36 | $29.96 | +2.18% | 8,925,333 |
| Jul 10, 2026 | $29.46 | $29.81 | $28.89 | $29.32 | +1.63% | 7,151,448 |
| Jul 9, 2026 | $28.55 | $29.33 | $27.92 | $28.85 | +0.98% | 12,178,870 |
| Jul 8, 2026 | $29.20 | $29.40 | $28.32 | $28.57 | -3.51% | 12,246,000 |
| Jul 7, 2026 | $29.87 | $30.30 | $29.40 | $29.61 | +0.44% | 11,808,100 |
| Jul 6, 2026 | $28.66 | $29.95 | $28.17 | $29.48 | +2.29% | 9,928,740 |
| Jul 2, 2026 | $28.74 | $29.17 | $28.48 | $28.82 | +0.38% | 10,296,900 |
| Jul 1, 2026 | $28.44 | $29.19 | $28.29 | $28.71 | +3.20% | 12,871,800 |
| Jun 30, 2026 | $27.91 | $28.60 | $27.54 | $27.82 | -1.21% | 71,536,950 |
| Jun 29, 2026 | $27.45 | $28.33 | $27.29 | $28.16 | +3.99% | 18,572,720 |
| Jun 26, 2026 | $25.65 | $27.19 | $25.65 | $27.08 | +5.08% | 18,266,940 |
| Jun 25, 2026 | $25.81 | $26.94 | $25.58 | $25.77 | -0.96% | 14,448,070 |
| Jun 24, 2026 | $25.23 | $26.52 | $24.84 | $26.02 | +6.16% | 15,639,900 |
| Jun 23, 2026 | $24.29 | $24.85 | $24.26 | $24.51 | +1.03% | 7,189,271 |
| Jun 22, 2026 | $24.50 | $25.07 | $23.91 | $24.26 | -1.62% | 10,932,840 |
| Jun 18, 2026 | $24.39 | $24.90 | $23.97 | $24.66 | +1.02% | 13,043,030 |
| Jun 17, 2026 | $24.97 | $26.02 | $24.23 | $24.41 | -2.63% | 11,511,400 |
| Jun 16, 2026 | $25.05 | $25.51 | $24.82 | $25.07 | +0.08% | 7,479,037 |
| Jun 15, 2026 | $25.15 | $25.62 | $24.88 | $25.05 | +0.93% | 9,828,646 |
| Jun 12, 2026 | $24.98 | $25.13 | $24.28 | $24.82 | +0.53% | 6,443,031 |
| Jun 11, 2026 | $24.28 | $24.71 | $23.79 | $24.69 | +1.60% | 6,496,629 |
| Jun 10, 2026 | $24.74 | $25.34 | $24.30 | $24.30 | -2.80% | 7,941,114 |
| Jun 9, 2026 | $24.00 | $25.15 | $23.82 | $25.00 | +3.73% | 11,340,320 |
| Jun 8, 2026 | $24.64 | $24.76 | $23.94 | $24.10 | -2.19% | 13,295,520 |
| Jun 5, 2026 | $25.20 | $25.34 | $24.19 | $24.64 | -2.30% | 9,181,778 |
| Jun 4, 2026 | $25.65 | $25.77 | $24.99 | $25.22 | +0.60% | 6,859,414 |
| Jun 3, 2026 | $26.02 | $26.03 | $24.88 | $25.07 | -4.86% | 12,343,850 |
| Jun 2, 2026 | $27.20 | $27.20 | $26.16 | $26.35 | -5.01% | 12,050,310 |
| Jun 1, 2026 | $27.47 | $28.16 | $26.98 | $27.74 | +6.57% | 16,088,840 |
| May 29, 2026 | $25.05 | $26.25 | $25.05 | $26.03 | +4.29% | 14,610,030 |
| May 28, 2026 | $24.50 | $25.25 | $24.33 | $24.96 | +1.88% | 9,206,245 |
| May 27, 2026 | $24.25 | $25.00 | $24.07 | $24.50 | +5.06% | 13,563,900 |
| May 26, 2026 | $23.19 | $23.78 | $23.01 | $23.32 | +0.69% | 13,002,250 |
| May 22, 2026 | $23.04 | $23.51 | $23.00 | $23.16 | +0.52% | 7,542,773 |
| May 21, 2026 | $23.07 | $23.29 | $22.45 | $23.04 | -1.20% | 7,110,698 |
| May 20, 2026 | $23.15 | $23.58 | $22.44 | $23.32 | +0.43% | 13,598,330 |
| May 19, 2026 | $22.97 | $23.77 | $22.53 | $23.22 | +2.56% | 22,078,050 |
| May 18, 2026 | $22.96 | $23.40 | $22.57 | $22.64 | -1.78% | 15,074,470 |
| May 15, 2026 | $23.19 | $23.56 | $22.83 | $23.05 | -0.09% | 12,702,340 |
| May 14, 2026 | $22.42 | $23.31 | $22.29 | $23.07 | +3.31% | 11,179,490 |
| May 13, 2026 | $23.10 | $23.11 | $22.26 | $22.33 | -4.00% | 16,465,820 |
| May 12, 2026 | $23.62 | $23.67 | $22.93 | $23.26 | -3.84% | 22,295,250 |
| May 11, 2026 | $25.29 | $25.62 | $23.93 | $24.19 | -3.43% | 14,592,470 |
| May 8, 2026 | $25.20 | $26.00 | $24.04 | $25.05 | -14.74% | 34,891,630 |
| May 7, 2026 | $28.81 | $29.83 | $28.81 | $29.38 | +3.78% | 16,362,460 |
| May 6, 2026 | $28.75 | $29.00 | $28.30 | $28.31 | -0.81% | 7,568,798 |
| May 5, 2026 | $29.29 | $29.46 | $28.12 | $28.54 | -2.96% | 14,293,760 |
| May 4, 2026 | $29.25 | $30.36 | $29.05 | $29.41 | +1.03% | 11,342,600 |
| May 1, 2026 | $29.27 | $29.63 | $28.79 | $29.11 | +2.07% | 7,939,664 |
| Apr 30, 2026 | $28.40 | $28.85 | $27.84 | $28.52 | -0.35% | 7,423,514 |
| Apr 29, 2026 | $28.76 | $29.06 | $28.44 | $28.62 | -1.28% | 5,833,460 |
| Apr 28, 2026 | $28.86 | $29.42 | $28.48 | $28.99 | +1.19% | 7,327,604 |
| Apr 27, 2026 | $28.88 | $29.45 | $28.59 | $28.65 | -1.34% | 8,090,141 |
| Apr 24, 2026 | $28.07 | $29.07 | $27.70 | $29.04 | +4.01% | 12,284,700 |
| Apr 23, 2026 | $28.82 | $29.08 | $27.41 | $27.92 | -5.23% | 8,966,965 |
| Apr 22, 2026 | $29.08 | $29.47 | $28.85 | $29.46 | +2.76% | 5,780,744 |
| Apr 21, 2026 | $29.02 | $29.66 | $28.44 | $28.67 | -1.75% | 7,804,233 |
| Apr 20, 2026 | $28.94 | $29.43 | $28.77 | $29.18 | +0.34% | 7,642,706 |
| Apr 17, 2026 | $29.00 | $29.20 | $28.67 | $29.08 | +2.04% | 8,639,830 |
| Apr 16, 2026 | $28.74 | $29.27 | $28.37 | $28.50 | +1.21% | 7,676,701 |
| Apr 15, 2026 | $27.13 | $28.23 | $27.06 | $28.16 | +3.91% | 8,413,401 |
| Apr 14, 2026 | $27.75 | $28.18 | $26.90 | $27.10 | -0.18% | 8,169,472 |
| Apr 13, 2026 | $25.40 | $27.28 | $25.36 | $27.15 | +6.89% | 12,235,450 |
| Apr 10, 2026 | $25.92 | $26.19 | $24.89 | $25.40 | -2.16% | 11,672,450 |
| Apr 9, 2026 | $25.95 | $26.00 | $24.80 | $25.96 | -0.95% | 9,915,334 |
| Apr 8, 2026 | $27.19 | $27.87 | $26.06 | $26.21 | +0.92% | 7,567,575 |
| Apr 7, 2026 | $26.80 | $27.20 | $25.94 | $25.97 | -3.89% | 6,817,482 |
| Apr 6, 2026 | $26.43 | $27.21 | $26.43 | $27.02 | +2.08% | 7,689,389 |
| Apr 2, 2026 | $25.78 | $26.74 | $25.48 | $26.47 | +1.53% | 9,601,414 |
| Apr 1, 2026 | $26.86 | $26.89 | $25.30 | $26.07 | -1.66% | 12,398,870 |
| Mar 31, 2026 | $26.46 | $26.90 | $25.71 | $26.51 | +1.73% | 9,521,434 |
| Mar 30, 2026 | $25.65 | $26.21 | $25.26 | $26.06 | +1.64% | 9,024,534 |
| Mar 27, 2026 | $26.02 | $26.13 | $25.45 | $25.64 | -2.84% | 13,564,530 |
| Mar 26, 2026 | $26.60 | $27.31 | $26.32 | $26.39 | -1.57% | 10,213,170 |
| Mar 25, 2026 | $27.25 | $27.78 | $25.99 | $26.81 | +0.75% | 10,803,680 |
| Mar 24, 2026 | $27.55 | $27.71 | $26.39 | $26.61 | -3.45% | 13,683,280 |
| Mar 23, 2026 | $27.77 | $28.05 | $27.29 | $27.56 | +0.36% | 9,995,834 |
| Mar 20, 2026 | $27.15 | $27.85 | $26.78 | $27.46 | +0.22% | 10,949,720 |
| Mar 19, 2026 | $27.60 | $28.17 | $26.94 | $27.40 | -1.62% | 7,243,097 |
| Mar 18, 2026 | $28.21 | $28.58 | $27.48 | $27.85 | -1.90% | 9,467,237 |
| Mar 17, 2026 | $28.32 | $29.11 | $28.06 | $28.39 | +1.03% | 7,974,529 |
| Mar 16, 2026 | $27.67 | $28.63 | $27.67 | $28.10 | +1.81% | 10,595,470 |
| Mar 13, 2026 | $28.24 | $28.45 | $27.50 | $27.60 | 0.00% | 8,303,165 |
| Mar 12, 2026 | $28.55 | $29.46 | $27.59 | $27.60 | -3.83% | 13,034,220 |
| Mar 11, 2026 | $29.04 | $29.55 | $27.90 | $28.70 | -0.69% | 6,264,340 |
| Mar 10, 2026 | $29.13 | $29.50 | $28.25 | $28.90 | -2.00% | 8,201,059 |
| Mar 9, 2026 | $29.61 | $29.79 | $28.32 | $29.49 | -2.64% | 12,204,500 |
| Mar 6, 2026 | $30.09 | $31.05 | $29.43 | $30.29 | -0.72% | 16,168,010 |
| Mar 5, 2026 | $29.45 | $30.54 | $29.41 | $30.51 | +3.53% | 18,155,360 |
| Mar 4, 2026 | $29.04 | $29.58 | $28.43 | $29.47 | +1.24% | 10,698,520 |
| Mar 3, 2026 | $26.88 | $29.80 | $26.61 | $29.11 | +5.59% | 16,631,060 |
| Mar 2, 2026 | $26.70 | $27.70 | $26.62 | $27.57 | +0.95% | 9,734,512 |
| Feb 27, 2026 | $27.11 | $27.72 | $26.72 | $27.31 | -1.59% | 11,318,570 |
| Feb 26, 2026 | $26.90 | $27.84 | $26.73 | $27.75 | +3.51% | 11,445,070 |
| Feb 25, 2026 | $25.63 | $26.97 | $25.19 | $26.81 | +4.85% | 10,438,180 |
| Feb 24, 2026 | $24.84 | $25.63 | $24.35 | $25.57 | +1.99% | 11,271,590 |
| Feb 23, 2026 | $26.70 | $26.70 | $24.99 | $25.07 | -7.39% | 14,824,620 |
| Feb 20, 2026 | $27.39 | $28.04 | $26.98 | $27.07 | -2.06% | 8,934,613 |
| Feb 19, 2026 | $27.29 | $27.75 | $26.90 | $27.64 | -0.11% | 7,632,493 |
| Feb 18, 2026 | $27.87 | $28.37 | $27.47 | $27.67 | +0.04% | 11,444,690 |
| Feb 17, 2026 | $27.48 | $28.62 | $27.25 | $27.66 | +1.21% | 15,925,670 |
| Feb 13, 2026 | $27.00 | $28.50 | $26.71 | $27.33 | +4.55% | 33,958,190 |
| Feb 12, 2026 | $28.02 | $28.26 | $25.91 | $26.14 | -6.71% | 24,511,780 |
| Feb 11, 2026 | $29.25 | $29.44 | $27.64 | $28.02 | -4.92% | 17,346,710 |
| Feb 10, 2026 | $29.13 | $30.04 | $28.90 | $29.47 | +2.86% | 12,715,720 |
| Feb 9, 2026 | $27.45 | $28.69 | $27.12 | $28.65 | +3.32% | 15,525,270 |
| Feb 6, 2026 | $27.69 | $28.10 | $26.99 | $27.73 | +2.51% | 14,962,600 |
| Feb 5, 2026 | $27.57 | $28.12 | $26.92 | $27.05 | -4.48% | 18,110,850 |
| Feb 4, 2026 | $28.26 | $28.72 | $27.28 | $28.32 | +0.25% | 22,148,530 |
| Feb 3, 2026 | $30.87 | $30.90 | $28.19 | $28.25 | -10.37% | 23,428,850 |
| Feb 2, 2026 | $31.30 | $32.17 | $31.23 | $31.52 | +1.32% | 8,136,223 |
| Jan 30, 2026 | $31.09 | $31.98 | $30.72 | $31.11 | +0.06% | 9,938,309 |
| Jan 29, 2026 | $31.63 | $31.73 | $30.90 | $31.09 | -2.42% | 10,162,780 |
| Jan 28, 2026 | $32.70 | $32.70 | $31.50 | $31.86 | -1.91% | 12,471,430 |
| Jan 27, 2026 | $33.39 | $33.54 | $32.35 | $32.48 | -3.04% | 8,283,702 |
| Jan 26, 2026 | $34.00 | $34.52 | $33.34 | $33.50 | -0.89% | 7,181,499 |
| Jan 23, 2026 | $34.17 | $34.45 | $33.73 | $33.80 | -1.20% | 9,205,322 |
| Jan 22, 2026 | $33.53 | $34.50 | $33.52 | $34.21 | +3.20% | 7,616,957 |
| Jan 21, 2026 | $33.29 | $33.58 | $32.63 | $33.15 | +1.19% | 8,212,801 |
| Jan 20, 2026 | $33.20 | $34.43 | $32.62 | $32.76 | -2.27% | 13,240,990 |
| Jan 16, 2026 | $33.76 | $33.91 | $32.86 | $33.52 | -0.71% | 9,261,868 |
| Jan 15, 2026 | $35.90 | $36.00 | $33.70 | $33.76 | -5.33% | 11,043,100 |
| Jan 14, 2026 | $34.73 | $36.17 | $34.64 | $35.66 | +2.47% | 8,111,441 |
| Jan 13, 2026 | $36.02 | $36.20 | $34.48 | $34.80 | -3.87% | 9,584,234 |
| Jan 12, 2026 | $35.40 | $36.39 | $35.40 | $36.20 | +2.09% | 7,184,143 |
| Jan 9, 2026 | $36.55 | $37.00 | $35.03 | $35.46 | -3.17% | 6,926,630 |
| Jan 8, 2026 | $35.79 | $36.78 | $34.68 | $36.62 | -0.11% | 9,096,024 |
| Jan 7, 2026 | $36.00 | $36.75 | $35.63 | $36.66 | +1.64% | 6,807,229 |
| Jan 6, 2026 | $34.24 | $36.13 | $33.92 | $36.07 | +4.55% | 9,839,006 |
| Jan 5, 2026 | $33.81 | $34.83 | $33.70 | $34.50 | +1.41% | 11,934,020 |
| Jan 2, 2026 | $35.77 | $36.03 | $33.67 | $34.02 | -4.20% | 10,026,550 |
| Dec 31, 2025 | $36.21 | $36.32 | $35.45 | $35.51 | -2.15% | 5,028,002 |
| Dec 30, 2025 | $36.49 | $36.58 | $36.20 | $36.29 | -0.60% | 2,973,309 |
| Dec 29, 2025 | $36.32 | $36.65 | $36.12 | $36.51 | +0.19% | 3,477,927 |
| Dec 26, 2025 | $36.54 | $36.56 | $36.21 | $36.44 | -0.14% | 2,950,428 |
| Dec 24, 2025 | $36.45 | $36.65 | $36.04 | $36.49 | -0.52% | 2,014,009 |
| Dec 23, 2025 | $37.06 | $37.30 | $35.87 | $36.68 | -1.61% | 6,576,333 |
| Dec 22, 2025 | $36.45 | $37.43 | $36.45 | $37.28 | +2.93% | 7,137,402 |
| Dec 19, 2025 | $36.57 | $36.73 | $36.13 | $36.22 | -1.09% | 9,280,997 |
| Dec 18, 2025 | $36.68 | $37.29 | $36.32 | $36.62 | +3.15% | 8,913,451 |
| Dec 17, 2025 | $34.93 | $36.07 | $34.81 | $35.50 | +1.54% | 7,055,383 |
| Dec 16, 2025 | $35.00 | $35.50 | $34.74 | $34.96 | +0.49% | 5,369,346 |
| Dec 15, 2025 | $35.49 | $35.73 | $34.44 | $34.79 | -1.39% | 8,051,150 |
| Dec 12, 2025 | $35.89 | $36.30 | $35.21 | $35.28 | -1.92% | 5,335,557 |
| Dec 11, 2025 | $35.30 | $36.09 | $34.98 | $35.97 | +1.61% | 6,917,349 |
| Dec 10, 2025 | $34.50 | $35.59 | $34.46 | $35.40 | +2.37% | 6,459,343 |
| Dec 9, 2025 | $34.49 | $35.16 | $34.34 | $34.58 | +0.06% | 5,451,654 |
| Dec 8, 2025 | $35.63 | $35.82 | $34.45 | $34.56 | -3.11% | 7,072,854 |
| Dec 5, 2025 | $35.03 | $36.42 | $35.00 | $35.67 | +1.34% | 9,800,653 |
| Dec 4, 2025 | $36.66 | $36.81 | $34.80 | $35.20 | +0.09% | 11,908,740 |
| Dec 3, 2025 | $33.91 | $35.22 | $33.60 | $35.17 | +3.96% | 12,012,910 |
| Dec 2, 2025 | $34.75 | $34.83 | $33.81 | $33.83 | -1.54% | 5,930,199 |
| Dec 1, 2025 | $34.42 | $34.95 | $33.97 | $34.36 | +0.50% | 6,419,624 |
| Nov 28, 2025 | $33.83 | $34.40 | $33.81 | $34.19 | +1.94% | 3,310,961 |
| Nov 26, 2025 | $33.56 | $33.84 | $33.33 | $33.54 | +0.84% | 6,610,043 |
| Nov 25, 2025 | $33.70 | $33.93 | $33.08 | $33.26 | -0.66% | 11,069,920 |
| Nov 24, 2025 | $34.17 | $34.66 | $33.37 | $33.48 | -1.38% | 8,661,863 |
| Nov 21, 2025 | $32.78 | $34.67 | $32.78 | $33.95 | +4.14% | 11,602,330 |
| Nov 20, 2025 | $33.59 | $34.10 | $32.15 | $32.60 | -1.06% | 11,710,440 |
| Nov 19, 2025 | $34.15 | $34.23 | $32.51 | $32.95 | -2.34% | 9,998,797 |
| Nov 18, 2025 | $34.25 | $34.72 | $33.63 | $33.74 | -2.79% | 10,411,030 |
| Nov 17, 2025 | $35.79 | $36.15 | $34.09 | $34.71 | -3.31% | 7,967,682 |
| Nov 14, 2025 | $36.01 | $37.58 | $35.80 | $35.90 | -2.21% | 8,822,441 |
| Nov 13, 2025 | $37.50 | $37.64 | $36.40 | $36.71 | -4.25% | 7,253,297 |
| Nov 12, 2025 | $37.94 | $38.64 | $37.56 | $38.34 | +1.64% | 5,910,310 |
| Nov 11, 2025 | $37.99 | $38.39 | $37.26 | $37.72 | -1.20% | 4,644,693 |
| Nov 10, 2025 | $37.27 | $38.61 | $36.33 | $38.18 | +3.19% | 8,857,401 |
| Nov 7, 2025 | $36.06 | $37.06 | $35.52 | $37.00 | +1.70% | 7,299,989 |
| Nov 6, 2025 | $38.99 | $39.67 | $36.35 | $36.38 | -6.77% | 11,382,980 |
| Nov 5, 2025 | $37.47 | $39.43 | $36.56 | $39.02 | +9.48% | 19,291,900 |
| Nov 4, 2025 | $34.61 | $36.28 | $34.39 | $35.64 | -0.22% | 12,330,320 |
| Nov 3, 2025 | $36.36 | $36.98 | $35.38 | $35.72 | -1.16% | 11,842,630 |
| Oct 31, 2025 | $35.07 | $36.47 | $35.07 | $36.14 | +5.09% | 11,701,550 |
| Oct 30, 2025 | $35.64 | $35.85 | $34.14 | $34.39 | -3.78% | 9,981,072 |
| Oct 29, 2025 | $36.77 | $36.79 | $35.51 | $35.74 | -4.54% | 12,010,480 |
| Oct 28, 2025 | $38.66 | $38.78 | $37.40 | $37.44 | -3.70% | 6,030,502 |
| Oct 27, 2025 | $39.09 | $39.16 | $38.40 | $38.88 | +1.36% | 4,618,799 |
| Oct 24, 2025 | $39.30 | $39.73 | $38.30 | $38.36 | -1.13% | 5,228,717 |
| Oct 23, 2025 | $38.22 | $39.07 | $38.05 | $38.80 | +1.81% | 5,080,727 |
| Oct 22, 2025 | $38.49 | $39.07 | $37.92 | $38.11 | -1.14% | 5,431,350 |
| Oct 21, 2025 | $37.47 | $39.05 | $37.20 | $38.55 | +2.34% | 6,328,113 |
| Oct 20, 2025 | $37.67 | $38.04 | $37.50 | $37.67 | – | 4,088,755 |
Seasonality
TOST return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | -2.8% | -1.8% | -0.4% | 2.9% | 1.1% | 9.8% | 2.4% | -9.5% | 6.4% | -1.8% | -0.9% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 1 of 5 | 4 of 6 | 1 of 5 | 2 of 5 |
| 2026 | -12.4% | -12.2% | -2.9% | 7.6% | -8.7% | 6.9% | 16.0% | 5.6% | -15.0% | 9.3% | ||
| 2025 | 12.3% | -5.7% | -14.1% | 7.3% | 18.5% | 5.0% | 10.3% | -7.7% | -19.0% | -1.0% | -5.4% | 3.9% |
| 2024 | -2.7% | 29.4% | 8.3% | -5.2% | 2.5% | 6.4% | 1.5% | -5.0% | 13.9% | 6.1% | 45.0% | -16.3% |
| 2023 | 23.7% | -15.2% | -6.2% | 2.5% | 15.2% | 7.6% | -2.2% | 0.5% | -15.5% | -14.6% | -7.0% | 22.8% |
| 2022 | -34.1% | -10.3% | 5.9% | -14.3% | -12.8% | -20.3% | 23.5% | 18.5% | -11.7% | 32.1% | -16.9% | -1.8% |
| 2021 | 6.5% | -24.9% | -13.2% |