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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.71 | $32.71 | $30.82 | $31.68 | -3.15% | 41,852,907 |
| Oct 19, 2026 | $31.83 | $33.44 | $31.43 | $32.71 | +3.45% | 34,228,443 |
| Oct 12, 2026 | $31.50 | $32.78 | $28.93 | $31.62 | +0.99% | 40,121,522 |
| Oct 5, 2026 | $29.20 | $31.48 | $29.14 | $31.31 | +5.10% | 38,963,706 |
| Sep 28, 2026 | $30.22 | $30.65 | $28.70 | $29.79 | -2.65% | 45,105,035 |
| Sep 21, 2026 | $30.02 | $30.94 | $28.78 | $30.60 | +2.89% | 41,292,453 |
| Sep 14, 2026 | $32.54 | $33.73 | $29.62 | $29.74 | -7.41% | 46,924,201 |
| Sep 8, 2026 | $33.64 | $33.69 | $31.53 | $32.12 | -5.39% | 30,941,096 |
| Aug 31, 2026 | $35.21 | $35.38 | $32.65 | $33.95 | -3.41% | 38,635,948 |
| Aug 24, 2026 | $36.63 | $37.20 | $34.51 | $35.15 | -4.07% | 49,333,419 |
| Aug 17, 2026 | $34.28 | $36.68 | $33.84 | $36.64 | +5.44% | 38,858,764 |
| Aug 10, 2026 | $34.37 | $36.08 | $33.22 | $34.75 | +0.78% | 44,260,815 |
| Aug 3, 2026 | $32.70 | $36.36 | $32.25 | $34.48 | +6.85% | 65,304,617 |
| Jul 27, 2026 | $29.76 | $33.06 | $29.68 | $32.27 | +11.12% | 51,149,953 |
| Jul 20, 2026 | $30.00 | $31.18 | $28.14 | $29.04 | -3.46% | 47,950,146 |
| Jul 13, 2026 | $29.60 | $31.35 | $29.00 | $30.08 | +2.59% | 43,243,798 |
| Jul 6, 2026 | $28.66 | $30.30 | $27.92 | $29.32 | +1.73% | 53,313,158 |
| Jun 29, 2026 | $27.45 | $29.19 | $27.29 | $28.82 | +6.43% | 113,278,370 |
| Jun 22, 2026 | $24.50 | $27.19 | $23.91 | $27.08 | +9.81% | 66,477,021 |
| Jun 15, 2026 | $25.15 | $26.02 | $23.97 | $24.66 | -0.64% | 41,862,113 |
| Jun 8, 2026 | $24.64 | $25.34 | $23.79 | $24.82 | +0.73% | 45,516,614 |
| Jun 1, 2026 | $27.47 | $28.16 | $24.19 | $24.64 | -5.34% | 56,524,192 |
| May 26, 2026 | $23.19 | $26.25 | $23.01 | $26.03 | +12.39% | 50,382,425 |
| May 18, 2026 | $22.96 | $23.77 | $22.44 | $23.16 | +0.48% | 65,404,321 |
| May 11, 2026 | $25.29 | $25.62 | $22.26 | $23.05 | -7.98% | 77,235,370 |
| May 4, 2026 | $29.25 | $30.36 | $24.04 | $25.05 | -13.95% | 84,459,248 |
| Apr 27, 2026 | $28.88 | $29.63 | $27.84 | $29.11 | +0.24% | 36,614,383 |
| Apr 20, 2026 | $28.94 | $29.66 | $27.41 | $29.04 | -0.14% | 42,479,348 |
| Apr 13, 2026 | $25.40 | $29.27 | $25.36 | $29.08 | +14.49% | 45,134,854 |
| Apr 6, 2026 | $26.43 | $27.87 | $24.80 | $25.40 | -4.04% | 43,662,230 |
| Mar 30, 2026 | $25.65 | $26.90 | $25.26 | $26.47 | +3.24% | 40,546,252 |
| Mar 23, 2026 | $27.77 | $28.05 | $25.45 | $25.64 | -6.63% | 58,260,494 |
| Mar 16, 2026 | $27.67 | $29.11 | $26.78 | $27.46 | -0.51% | 46,230,053 |
| Mar 9, 2026 | $29.61 | $29.79 | $27.50 | $27.60 | -8.88% | 48,007,284 |
| Mar 2, 2026 | $26.70 | $31.05 | $26.61 | $30.29 | +10.91% | 71,387,462 |
| Feb 23, 2026 | $26.70 | $27.84 | $24.35 | $27.31 | +0.89% | 59,298,030 |
| Feb 17, 2026 | $27.48 | $28.62 | $26.90 | $27.07 | -0.95% | 43,937,466 |
| Feb 9, 2026 | $27.45 | $30.04 | $25.91 | $27.33 | -1.44% | 104,057,670 |
| Feb 2, 2026 | $31.30 | $32.17 | $26.92 | $27.73 | -10.86% | 86,787,053 |
| Jan 26, 2026 | $34.00 | $34.52 | $30.72 | $31.11 | -7.96% | 48,037,720 |
| Jan 20, 2026 | $33.20 | $34.50 | $32.62 | $33.80 | +0.84% | 38,276,070 |
| Jan 12, 2026 | $35.40 | $36.39 | $32.86 | $33.52 | -5.47% | 45,184,786 |
| Jan 5, 2026 | $33.81 | $37.00 | $33.70 | $35.46 | +4.23% | 44,602,909 |
| Dec 29, 2025 | $36.32 | $36.65 | $33.67 | $34.02 | -6.64% | 21,505,788 |
| Dec 22, 2025 | $36.45 | $37.43 | $35.87 | $36.44 | +0.61% | 18,678,172 |
| Dec 15, 2025 | $35.49 | $37.29 | $34.44 | $36.22 | +2.66% | 38,670,327 |
| Dec 8, 2025 | $35.63 | $36.30 | $34.34 | $35.28 | -1.09% | 31,236,757 |
| Dec 1, 2025 | $34.42 | $36.81 | $33.60 | $35.67 | +4.33% | 46,072,126 |
| Nov 24, 2025 | $34.17 | $34.66 | $33.08 | $34.19 | +0.71% | 29,652,787 |
| Nov 17, 2025 | $35.79 | $36.15 | $32.15 | $33.95 | -5.43% | 51,690,279 |
| Nov 10, 2025 | $37.27 | $38.64 | $35.80 | $35.90 | -2.97% | 35,488,142 |
| Nov 3, 2025 | $36.36 | $39.67 | $34.39 | $37.00 | +2.38% | 62,147,819 |
| Oct 27, 2025 | $39.09 | $39.16 | $34.14 | $36.14 | -5.79% | 44,342,403 |
| Oct 20, 2025 | $37.67 | $39.73 | $37.20 | $38.36 | +2.29% | 26,157,662 |
| Oct 13, 2025 | $35.50 | $38.40 | $34.96 | $37.50 | +7.20% | 37,159,213 |
| Oct 6, 2025 | $37.00 | $37.67 | $34.57 | $34.98 | -4.53% | 34,302,740 |
| Sep 29, 2025 | $37.50 | $37.56 | $35.17 | $36.64 | -1.53% | 41,374,388 |
| Sep 22, 2025 | $40.67 | $40.95 | $36.61 | $37.21 | -9.53% | 61,590,120 |
| Sep 15, 2025 | $40.45 | $42.15 | $39.45 | $41.13 | +2.95% | 34,943,133 |
| Sep 8, 2025 | $40.97 | $41.15 | $38.84 | $39.95 | -3.08% | 48,751,517 |
| Sep 2, 2025 | $43.60 | $44.47 | $40.39 | $41.22 | -8.60% | 42,171,749 |
| Aug 25, 2025 | $43.92 | $45.64 | $43.15 | $45.10 | +2.50% | 32,644,444 |
| Aug 18, 2025 | $43.15 | $44.25 | $41.21 | $44.00 | +1.97% | 34,771,163 |
| Aug 11, 2025 | $43.20 | $44.56 | $42.41 | $43.15 | +0.16% | 33,867,442 |
| Aug 4, 2025 | $47.32 | $49.66 | $43.04 | $43.08 | -7.67% | 64,104,309 |
| Jul 28, 2025 | $49.30 | $49.56 | $45.85 | $46.66 | -4.19% | 39,548,021 |
| Jul 21, 2025 | $46.95 | $49.20 | $46.16 | $48.70 | +4.69% | 44,110,358 |
| Jul 14, 2025 | $43.27 | $47.50 | $42.90 | $46.52 | +7.21% | 41,513,803 |
| Jul 7, 2025 | $43.55 | $46.57 | $42.64 | $43.39 | -0.44% | 42,777,182 |
| Jun 30, 2025 | $44.48 | $44.90 | $41.76 | $43.58 | -0.71% | 20,746,387 |
| Jun 23, 2025 | $41.98 | $45.14 | $40.24 | $43.89 | +3.64% | 48,536,231 |
| Jun 16, 2025 | $41.60 | $43.33 | $41.59 | $42.35 | +1.95% | 18,545,216 |
| Jun 9, 2025 | $44.70 | $45.24 | $41.12 | $41.54 | -5.61% | 23,967,013 |
| Jun 2, 2025 | $42.04 | $44.34 | $41.13 | $44.01 | +4.34% | 34,834,211 |
| May 26, 2025 | $42.00 | $43.51 | $41.10 | $42.18 | -0.73% | 34,295,494 |
| May 19, 2025 | $44.00 | $45.05 | $41.78 | $42.49 | -4.99% | 29,411,893 |
| May 12, 2025 | $41.82 | $45.56 | $41.10 | $44.72 | +9.50% | 54,000,292 |
| May 5, 2025 | $35.38 | $42.64 | $34.68 | $40.84 | +13.41% | 57,639,174 |
| Apr 28, 2025 | $36.26 | $36.54 | $34.64 | $36.01 | -0.25% | 35,482,004 |
| Apr 21, 2025 | $33.88 | $36.75 | $32.69 | $36.10 | +5.28% | 28,441,962 |
| Apr 14, 2025 | $35.60 | $35.71 | $33.61 | $34.29 | +0.62% | 19,848,564 |
| Apr 7, 2025 | $29.23 | $34.72 | $28.12 | $34.08 | +11.59% | 41,241,929 |
| Mar 31, 2025 | $32.58 | $35.93 | $29.00 | $30.54 | -9.05% | 37,852,837 |
| Mar 24, 2025 | $35.99 | $37.06 | $33.23 | $33.58 | -4.58% | 29,196,401 |
| Mar 17, 2025 | $34.05 | $36.08 | $33.17 | $35.19 | +2.12% | 32,126,811 |
| Mar 10, 2025 | $33.34 | $35.01 | $32.17 | $34.46 | -0.75% | 38,880,541 |
| Mar 3, 2025 | $38.34 | $38.81 | $32.18 | $34.72 | -10.05% | 39,855,905 |
| Feb 24, 2025 | $37.75 | $39.10 | $35.23 | $38.60 | +2.39% | 40,126,523 |
| Feb 18, 2025 | $41.60 | $43.01 | $37.23 | $37.70 | -6.89% | 53,438,439 |
| Feb 10, 2025 | $41.57 | $42.10 | $39.04 | $40.49 | -1.53% | 28,864,899 |
| Feb 3, 2025 | $39.24 | $42.68 | $38.89 | $41.12 | +0.49% | 29,604,614 |
| Jan 27, 2025 | $37.95 | $42.50 | $37.66 | $40.92 | +4.04% | 24,793,478 |
| Jan 21, 2025 | $38.72 | $41.50 | $37.56 | $39.33 | +3.83% | 20,297,152 |
| Jan 13, 2025 | $34.87 | $38.68 | $34.55 | $37.88 | +6.11% | 24,541,101 |
| Jan 6, 2025 | $38.01 | $39.08 | $35.16 | $35.70 | -5.05% | 18,239,204 |
| Dec 30, 2024 | $36.90 | $37.62 | $35.86 | $37.60 | +0.27% | 17,514,041 |
| Dec 23, 2024 | $37.50 | $38.69 | $36.65 | $37.50 | -0.21% | 10,823,268 |
| Dec 16, 2024 | $38.00 | $38.96 | $35.57 | $37.58 | -1.44% | 33,005,054 |
| Dec 9, 2024 | $39.07 | $39.85 | $37.68 | $38.13 | -1.75% | 29,040,688 |
| Dec 2, 2024 | $43.09 | $43.38 | $37.20 | $38.81 | -10.86% | 49,503,412 |
| Nov 25, 2024 | $43.53 | $44.12 | $42.50 | $43.54 | +1.87% | 26,690,155 |
| Nov 18, 2024 | $41.00 | $43.29 | $39.42 | $42.74 | +5.27% | 59,000,541 |
| Nov 11, 2024 | $37.22 | $41.05 | $35.87 | $40.60 | +8.32% | 56,053,675 |
| Nov 4, 2024 | $30.69 | $38.40 | $30.00 | $37.48 | +20.98% | 64,397,552 |
| Oct 28, 2024 | $29.69 | $31.57 | $29.57 | $30.98 | +5.05% | 30,685,772 |
| Oct 21, 2024 | $30.17 | $30.45 | $28.86 | $29.49 | -2.74% | 19,383,145 |
| Oct 14, 2024 | $28.50 | $30.70 | $27.65 | $30.32 | +6.99% | 24,913,919 |
| Oct 7, 2024 | $28.72 | $29.52 | $27.72 | $28.34 | -1.49% | 23,962,012 |
| Sep 30, 2024 | $27.87 | $28.90 | $26.91 | $28.77 | +2.75% | 26,932,396 |
| Sep 23, 2024 | $27.89 | $29.92 | $26.75 | $28.00 | +1.05% | 25,796,806 |
| Sep 16, 2024 | $26.21 | $27.80 | $26.05 | $27.71 | +5.80% | 25,923,982 |
| Sep 9, 2024 | $23.63 | $26.52 | $23.06 | $26.19 | +12.45% | 28,402,723 |
| Sep 3, 2024 | $24.71 | $24.77 | $22.91 | $23.29 | -6.32% | 19,426,515 |
| Aug 26, 2024 | $23.92 | $25.20 | $23.68 | $24.86 | +4.98% | 21,656,090 |
| Aug 19, 2024 | $24.79 | $25.14 | $23.54 | $23.68 | -4.28% | 17,797,068 |
| Aug 12, 2024 | $23.67 | $25.95 | $23.49 | $24.74 | +4.70% | 24,264,163 |
| Aug 5, 2024 | $22.24 | $24.74 | $22.10 | $23.63 | -3.35% | 54,789,689 |
| Jul 29, 2024 | $26.00 | $26.72 | $23.50 | $24.45 | -4.79% | 25,779,506 |
| Jul 22, 2024 | $27.36 | $27.79 | $24.33 | $25.68 | -5.48% | 37,774,221 |
| Jul 15, 2024 | $25.38 | $27.88 | $25.02 | $27.17 | +7.73% | 38,066,876 |
| Jul 8, 2024 | $25.75 | $25.84 | $23.51 | $25.22 | -1.71% | 26,979,393 |
| Jul 1, 2024 | $25.83 | $26.29 | $24.93 | $25.66 | -0.43% | 12,916,947 |
| Jun 24, 2024 | $25.52 | $26.18 | $25.11 | $25.77 | +0.90% | 28,282,025 |
| Jun 17, 2024 | $22.55 | $25.70 | $22.35 | $25.54 | +12.41% | 41,055,936 |
| Jun 10, 2024 | $22.01 | $23.19 | $21.32 | $22.72 | +3.18% | 39,882,198 |
| Jun 3, 2024 | $24.20 | $24.34 | $21.97 | $22.02 | -9.12% | 32,816,167 |
| May 28, 2024 | $25.73 | $26.28 | $22.95 | $24.23 | -4.83% | 49,986,381 |
| May 20, 2024 | $26.97 | $27.32 | $25.23 | $25.46 | -5.67% | 32,864,405 |
| May 13, 2024 | $26.99 | $27.90 | $26.63 | $26.99 | +0.60% | 38,756,932 |
| May 6, 2024 | $22.87 | $27.57 | $22.83 | $26.83 | +17.99% | 68,014,850 |
| Apr 29, 2024 | $24.05 | $24.58 | $22.47 | $22.74 | -4.89% | 29,195,526 |
| Apr 22, 2024 | $21.91 | $23.99 | $21.53 | $23.91 | +10.59% | 31,154,068 |
| Apr 15, 2024 | $24.10 | $24.23 | $21.61 | $21.62 | -9.24% | 23,008,362 |
| Apr 8, 2024 | $23.22 | $24.73 | $22.82 | $23.82 | +3.03% | 28,250,032 |
| Apr 1, 2024 | $24.97 | $24.97 | $22.88 | $23.12 | -7.22% | 30,651,350 |
| Mar 25, 2024 | $23.92 | $25.12 | $23.66 | $24.92 | +4.71% | 22,907,112 |
| Mar 18, 2024 | $23.59 | $24.78 | $22.60 | $23.80 | +1.06% | 28,226,068 |
| Mar 11, 2024 | $24.49 | $25.54 | $23.32 | $23.55 | -3.96% | 35,977,567 |
| Mar 4, 2024 | $23.73 | $25.63 | $23.18 | $24.52 | +4.88% | 42,063,007 |
| Feb 26, 2024 | $21.09 | $23.62 | $21.02 | $23.38 | +10.86% | 38,476,668 |
| Feb 20, 2024 | $21.52 | $22.03 | $20.49 | $21.09 | -5.93% | 44,399,794 |
| Feb 12, 2024 | $19.33 | $22.66 | $18.47 | $22.42 | +16.29% | 86,637,888 |
| Feb 5, 2024 | $18.39 | $19.74 | $17.95 | $19.28 | +3.27% | 31,576,033 |
| Jan 29, 2024 | $17.62 | $18.97 | $17.53 | $18.67 | +6.99% | 43,230,312 |
| Jan 22, 2024 | $17.63 | $18.00 | $16.13 | $17.45 | +0.63% | 57,486,503 |
| Jan 16, 2024 | $17.73 | $17.74 | $16.63 | $17.34 | -3.40% | 32,650,699 |
| Jan 8, 2024 | $17.91 | $19.94 | $17.81 | $17.95 | +1.18% | 49,152,668 |
| Jan 2, 2024 | $18.00 | $18.26 | $16.86 | $17.74 | -2.85% | 29,516,835 |
| Dec 26, 2023 | $18.24 | $19.17 | $18.10 | $18.26 | +0.66% | 25,184,626 |
| Dec 18, 2023 | $16.93 | $18.78 | $16.72 | $18.14 | +7.72% | 47,171,168 |
| Dec 11, 2023 | $15.27 | $17.49 | $15.14 | $16.84 | +9.71% | 52,291,759 |
| Dec 4, 2023 | $15.18 | $15.57 | $14.45 | $15.35 | +0.20% | 39,289,619 |
| Nov 27, 2023 | $14.06 | $15.54 | $14.00 | $15.32 | +7.96% | 41,848,914 |
| Nov 20, 2023 | $14.27 | $14.66 | $13.77 | $14.19 | -1.46% | 25,346,489 |
| Nov 13, 2023 | $14.08 | $14.95 | $13.80 | $14.40 | +2.06% | 54,411,934 |
| Nov 6, 2023 | $17.63 | $17.84 | $13.83 | $14.11 | -19.33% | 100,586,367 |
| Oct 30, 2023 | $15.96 | $18.06 | $15.53 | $17.49 | +10.91% | 38,201,417 |
| Oct 23, 2023 | $17.44 | $18.13 | $15.65 | $15.77 | -10.30% | 39,366,973 |
| Oct 16, 2023 | $17.52 | $18.59 | $17.21 | $17.58 | +0.69% | 29,413,605 |
| Oct 9, 2023 | $16.76 | $18.94 | $16.75 | $17.46 | +2.22% | 43,379,605 |
| Oct 2, 2023 | $17.72 | $18.69 | $16.60 | $17.08 | -8.81% | 40,929,951 |
| Sep 25, 2023 | $18.50 | $19.32 | $18.29 | $18.73 | +0.64% | 27,015,603 |
| Sep 18, 2023 | $19.98 | $20.74 | $18.45 | $18.61 | -7.50% | 35,640,644 |
| Sep 11, 2023 | $21.12 | $21.56 | $19.93 | $20.12 | -3.45% | 28,398,875 |
| Sep 5, 2023 | $21.77 | $22.88 | $20.46 | $20.84 | -5.19% | 27,801,185 |
| Aug 28, 2023 | $21.47 | $22.51 | $20.75 | $21.98 | +3.53% | 23,264,050 |
| Aug 21, 2023 | $21.80 | $22.25 | $20.69 | $21.23 | -2.61% | 24,252,147 |
| Aug 14, 2023 | $24.16 | $24.16 | $21.62 | $21.80 | -9.58% | 37,757,254 |
| Aug 7, 2023 | $20.10 | $24.37 | $19.78 | $24.11 | +20.43% | 63,031,343 |
| Jul 31, 2023 | $21.65 | $22.08 | $19.89 | $20.02 | -7.31% | 30,538,542 |
| Jul 24, 2023 | $21.84 | $23.23 | $21.06 | $21.60 | -1.64% | 32,905,456 |
| Jul 17, 2023 | $25.10 | $27.00 | $21.52 | $21.96 | -12.44% | 71,568,128 |
| Jul 10, 2023 | $22.48 | $26.67 | $22.20 | $25.08 | +11.52% | 41,049,100 |
| Jul 3, 2023 | $22.50 | $23.06 | $21.65 | $22.49 | -0.35% | 17,649,056 |
| Jun 26, 2023 | $21.48 | $23.32 | $21.42 | $22.57 | +4.78% | 27,414,167 |
| Jun 20, 2023 | $21.55 | $22.13 | $20.89 | $21.54 | -0.78% | 28,498,460 |
| Jun 12, 2023 | $22.25 | $23.75 | $21.65 | $21.71 | -0.69% | 45,065,329 |
| Jun 5, 2023 | $20.93 | $22.60 | $20.84 | $21.86 | +3.75% | 24,854,250 |
| May 30, 2023 | $21.88 | $22.16 | $20.31 | $21.07 | -1.63% | 39,313,543 |
| May 22, 2023 | $20.86 | $22.22 | $20.05 | $21.42 | +2.93% | 33,576,414 |
| May 15, 2023 | $19.44 | $21.16 | $18.44 | $20.81 | +6.77% | 34,395,395 |
| May 8, 2023 | $18.50 | $21.20 | $18.44 | $19.49 | +5.75% | 56,117,641 |
| May 1, 2023 | $18.14 | $18.49 | $16.98 | $18.43 | +1.26% | 28,031,921 |
| Apr 24, 2023 | $17.91 | $18.37 | $17.22 | $18.20 | +1.56% | 18,740,414 |
| Apr 17, 2023 | $17.54 | $18.33 | $17.21 | $17.92 | +1.99% | 19,728,998 |
| Apr 10, 2023 | $16.37 | $18.29 | $16.35 | $17.57 | +6.16% | 29,630,917 |
| Apr 3, 2023 | $17.66 | $18.04 | $16.10 | $16.55 | -6.76% | 16,256,113 |
| Mar 27, 2023 | $16.45 | $17.78 | $16.07 | $17.75 | +9.37% | 17,721,192 |
| Mar 20, 2023 | $16.90 | $17.47 | $15.77 | $16.23 | -5.14% | 27,370,657 |
| Mar 13, 2023 | $17.01 | $17.90 | $16.51 | $17.11 | -1.27% | 46,827,305 |
| Mar 6, 2023 | $18.87 | $19.30 | $17.05 | $17.33 | -7.82% | 36,075,497 |
| Feb 27, 2023 | $19.69 | $19.78 | $17.92 | $18.80 | -3.39% | 32,695,957 |
| Feb 21, 2023 | $19.03 | $20.67 | $18.61 | $19.46 | -0.10% | 29,634,189 |
| Feb 13, 2023 | $23.57 | $26.04 | $18.85 | $19.48 | -14.56% | 86,166,947 |
| Feb 6, 2023 | $23.46 | $24.44 | $21.96 | $22.80 | -4.40% | 22,537,453 |
| Jan 30, 2023 | $22.21 | $24.74 | $21.84 | $23.85 | +4.74% | 29,611,311 |
| Jan 23, 2023 | $21.03 | $23.08 | $20.04 | $22.77 | +9.63% | 29,174,113 |
| Jan 17, 2023 | $19.95 | $21.02 | $18.92 | $20.77 | +4.32% | 15,154,414 |
| Jan 9, 2023 | $17.72 | $20.04 | $17.43 | $19.91 | +14.23% | 19,074,030 |
| Jan 3, 2023 | $18.43 | $18.76 | $17.02 | $17.43 | -3.33% | 16,190,716 |
| Dec 27, 2022 | $17.39 | $18.18 | $16.73 | $18.03 | +2.33% | 11,231,563 |
| Dec 19, 2022 | $18.61 | $18.76 | $16.86 | $17.62 | -6.08% | 20,698,286 |
| Dec 12, 2022 | $19.38 | $21.30 | $18.51 | $18.76 | -2.80% | 26,742,248 |
| Dec 5, 2022 | $17.81 | $19.52 | $16.34 | $19.30 | +7.28% | 24,656,145 |
| Nov 28, 2022 | $18.55 | $19.03 | $17.03 | $17.99 | -4.41% | 40,247,607 |
| Nov 21, 2022 | $18.00 | $18.95 | $17.80 | $18.82 | +3.41% | 12,458,861 |
| Nov 14, 2022 | $20.11 | $21.39 | $17.76 | $18.20 | -11.13% | 42,452,486 |
| Nov 7, 2022 | $19.29 | $21.80 | $17.05 | $20.48 | +7.85% | 54,962,253 |
| Oct 31, 2022 | $21.97 | $23.00 | $17.99 | $18.99 | -14.34% | 28,508,387 |
| Oct 24, 2022 | $20.78 | $23.00 | $19.58 | $22.17 | +6.69% | 24,069,701 |
| Oct 17, 2022 | $17.64 | $20.81 | $17.62 | $20.78 | +22.38% | 29,701,830 |
| Oct 10, 2022 | $18.06 | $18.47 | $16.06 | $16.98 | +0.95% | 25,008,523 |
| Oct 3, 2022 | $16.81 | $18.52 | $16.21 | $16.82 | +0.60% | 24,144,493 |
| Sep 26, 2022 | $17.64 | $19.04 | $16.70 | $16.72 | -5.32% | 23,955,784 |
| Sep 19, 2022 | $18.87 | $19.19 | $17.04 | $17.66 | -7.78% | 19,903,946 |
| Sep 12, 2022 | $21.56 | $22.47 | $18.96 | $19.15 | -10.68% | 37,363,287 |
| Sep 6, 2022 | $18.42 | $21.59 | $18.02 | $21.44 | +16.59% | 19,592,420 |
| Aug 29, 2022 | $18.31 | $19.42 | $17.79 | $18.39 | -1.76% | 17,624,099 |
| Aug 22, 2022 | $17.84 | $20.05 | $17.64 | $18.72 | +1.91% | 22,800,802 |
| Aug 15, 2022 | $19.17 | $21.61 | $17.97 | $18.37 | -6.47% | 40,326,597 |
| Aug 8, 2022 | $16.79 | $21.76 | $16.43 | $19.64 | +18.60% | 46,982,593 |
| Aug 1, 2022 | $15.76 | $17.32 | $14.66 | $16.56 | +3.63% | 27,640,438 |
| Jul 25, 2022 | $14.66 | $16.44 | $13.66 | $15.98 | +8.86% | 19,059,118 |
| Jul 18, 2022 | $14.26 | $15.71 | $13.67 | $14.68 | +4.93% | 20,645,223 |
| Jul 11, 2022 | $14.28 | $15.09 | $13.54 | $13.99 | -3.98% | 18,806,906 |
| Jul 5, 2022 | $13.46 | $15.10 | $13.21 | $14.57 | +6.35% | 15,626,508 |
| Jun 27, 2022 | $15.15 | $15.31 | $12.15 | $13.70 | -9.57% | 20,937,977 |
| Jun 21, 2022 | $13.29 | $15.32 | $13.29 | $15.15 | +15.47% | 40,645,156 |
| Jun 13, 2022 | $14.01 | $14.65 | $12.88 | $13.12 | -12.42% | 59,742,507 |
| Jun 6, 2022 | $17.25 | $17.67 | $14.27 | $14.98 | -10.41% | 29,338,090 |
| May 31, 2022 | $16.73 | $17.38 | $15.13 | $16.72 | +1.21% | 22,517,227 |
| May 23, 2022 | $15.25 | $17.00 | $13.98 | $16.52 | +7.55% | 23,939,933 |
| May 16, 2022 | $15.20 | $16.17 | $12.84 | $15.36 | +2.47% | 35,174,254 |
| May 9, 2022 | $14.98 | $16.53 | $11.91 | $14.99 | -2.47% | 49,321,831 |
| May 2, 2022 | $18.72 | $19.94 | $14.41 | $15.37 | -17.50% | 25,107,230 |
| Apr 25, 2022 | $18.61 | $20.87 | $18.11 | $18.63 | -0.90% | 23,970,753 |
| Apr 18, 2022 | $19.16 | $20.95 | $18.14 | $18.80 | -2.59% | 22,649,066 |
| Apr 11, 2022 | $18.49 | $20.17 | $18.11 | $19.30 | +2.60% | 18,098,952 |
| Apr 4, 2022 | $23.12 | $24.36 | $17.92 | $18.81 | -17.36% | 29,157,803 |
| Mar 28, 2022 | $19.25 | $23.64 | $18.08 | $22.76 | +17.08% | 21,227,810 |
| Mar 21, 2022 | $19.06 | $21.02 | $18.25 | $19.44 | -1.07% | 15,402,099 |
| Mar 14, 2022 | $17.42 | $20.94 | $15.83 | $19.65 | +11.46% | 34,296,736 |
| Mar 7, 2022 | $17.55 | $20.15 | $16.52 | $17.63 | -1.45% | 22,878,771 |
| Feb 28, 2022 | $20.15 | $21.21 | $17.81 | $17.89 | -11.70% | 25,301,295 |
| Feb 22, 2022 | $20.20 | $21.87 | $16.60 | $20.26 | -2.92% | 20,554,408 |
| Feb 14, 2022 | $27.49 | $29.37 | $19.75 | $20.87 | -24.36% | 37,056,749 |
| Feb 7, 2022 | $22.99 | $30.60 | $22.97 | $27.59 | +19.64% | 13,877,920 |
| Jan 31, 2022 | $20.47 | $26.33 | $20.40 | $23.06 | +13.26% | 22,494,395 |
| Jan 24, 2022 | $21.71 | $23.37 | $18.72 | $20.36 | -9.75% | 26,805,568 |
| Jan 18, 2022 | $24.65 | $26.44 | $20.80 | $22.56 | -10.48% | 15,032,383 |
| Jan 10, 2022 | $27.60 | $30.94 | $24.69 | $25.20 | -11.27% | 12,788,845 |
| Jan 3, 2022 | $34.90 | $35.55 | $25.95 | $28.40 | -18.18% | 19,285,999 |
| Dec 27, 2021 | $39.94 | $40.13 | $34.50 | $34.71 | -12.41% | 8,807,777 |
| Dec 20, 2021 | $33.68 | $40.26 | $33.25 | $39.63 | +13.59% | 9,451,033 |
| Dec 13, 2021 | $36.98 | $37.65 | $30.69 | $34.89 | -6.39% | 25,517,172 |
| Dec 6, 2021 | $34.11 | $41.40 | $32.95 | $37.27 | +8.22% | 12,244,472 |
| Nov 29, 2021 | $43.50 | $44.34 | $32.20 | $34.44 | -20.09% | 19,420,164 |
| Nov 22, 2021 | $44.99 | $45.40 | $40.02 | $43.10 | -4.37% | 14,009,247 |
| Nov 15, 2021 | $48.00 | $48.99 | $42.07 | $45.07 | -6.36% | 16,486,252 |
| Nov 8, 2021 | $56.30 | $61.75 | $46.40 | $48.13 | -18.42% | 19,766,547 |
| Nov 1, 2021 | $54.54 | $69.93 | $54.54 | $59.00 | +10.86% | 8,986,672 |
| Oct 25, 2021 | $49.62 | $56.38 | $49.61 | $53.22 | +7.26% | 4,498,577 |
| Oct 18, 2021 | $55.49 | $56.74 | $48.65 | $49.62 | -11.72% | 5,663,124 |
| Oct 11, 2021 | $51.79 | $58.45 | $50.20 | $56.21 | +8.47% | 5,589,937 |
| Oct 4, 2021 | $53.55 | $55.60 | $50.66 | $51.82 | -3.23% | 5,020,217 |
| Sep 27, 2021 | $55.51 | $56.37 | $49.00 | $53.55 | -4.00% | 10,346,073 |
| Sep 22, 2021 | $65.26 | $65.99 | $53.00 | $55.78 | – | 22,762,943 |
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% |