TOST(TOST)
TOST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $27.45 | $28.33 | $27.29 | $28.16 | 18.57M |
| 6/26/2026 | $25.65 | $27.19 | $25.65 | $27.08 | 18.27M |
| 6/25/2026 | $25.81 | $26.94 | $25.58 | $25.77 | 14.45M |
| 6/24/2026 | $25.23 | $26.52 | $24.84 | $26.02 | 15.64M |
| 6/23/2026 | $24.29 | $24.85 | $24.26 | $24.51 | 7.19M |
| 6/22/2026 | $24.50 | $25.07 | $23.91 | $24.26 | 10.93M |
| 6/18/2026 | $24.39 | $24.90 | $23.97 | $24.66 | 13.04M |
| 6/17/2026 | $24.97 | $26.02 | $24.23 | $24.41 | 11.51M |
| 6/16/2026 | $25.05 | $25.51 | $24.82 | $25.07 | 7.48M |
| 6/15/2026 | $25.15 | $25.62 | $24.88 | $25.05 | 9.83M |
| 6/12/2026 | $24.98 | $25.13 | $24.28 | $24.82 | 6.44M |
| 6/11/2026 | $24.28 | $24.71 | $23.79 | $24.69 | 6.50M |
| 6/10/2026 | $24.74 | $25.34 | $24.30 | $24.30 | 7.94M |
| 6/9/2026 | $24.00 | $25.15 | $23.82 | $25.00 | 11.34M |
| 6/8/2026 | $24.64 | $24.76 | $23.94 | $24.10 | 13.30M |
| 6/5/2026 | $25.20 | $25.34 | $24.19 | $24.64 | 9.18M |
| 6/4/2026 | $25.65 | $25.77 | $24.99 | $25.22 | 6.86M |
| 6/3/2026 | $26.02 | $26.03 | $24.88 | $25.07 | 12.34M |
| 6/2/2026 | $27.20 | $27.20 | $26.16 | $26.35 | 12.05M |
| 6/1/2026 | $27.47 | $28.16 | $26.98 | $27.74 | 16.09M |
| 5/29/2026 | $25.05 | $26.25 | $25.05 | $26.03 | 14.61M |
| 5/28/2026 | $24.50 | $25.25 | $24.33 | $24.96 | 9.21M |
| 5/27/2026 | $24.25 | $25.00 | $24.07 | $24.50 | 13.56M |
| 5/26/2026 | $23.19 | $23.78 | $23.01 | $23.32 | 13.00M |
| 5/22/2026 | $23.04 | $23.51 | $23.00 | $23.16 | 7.54M |
| 5/21/2026 | $23.07 | $23.29 | $22.45 | $23.04 | 7.11M |
| 5/20/2026 | $23.15 | $23.58 | $22.44 | $23.32 | 13.60M |
| 5/19/2026 | $22.97 | $23.77 | $22.53 | $23.22 | 22.08M |
| 5/18/2026 | $22.96 | $23.40 | $22.57 | $22.64 | 15.07M |
| 5/15/2026 | $23.19 | $23.56 | $22.83 | $23.05 | 12.70M |
| 5/14/2026 | $22.42 | $23.31 | $22.29 | $23.07 | 11.18M |
| 5/13/2026 | $23.10 | $23.11 | $22.26 | $22.33 | 16.47M |
| 5/12/2026 | $23.62 | $23.67 | $22.93 | $23.26 | 22.30M |
| 5/11/2026 | $25.29 | $25.62 | $23.93 | $24.19 | 14.59M |
| 5/8/2026 | $25.20 | $26.00 | $24.04 | $25.05 | 34.89M |
| 5/7/2026 | $28.81 | $29.83 | $28.81 | $29.38 | 16.36M |
| 5/6/2026 | $28.75 | $29.00 | $28.30 | $28.31 | 7.57M |
| 5/5/2026 | $29.29 | $29.46 | $28.12 | $28.53 | 14.29M |
| 5/4/2026 | $29.25 | $30.36 | $29.05 | $29.41 | 11.34M |
| 5/1/2026 | $29.27 | $29.63 | $28.79 | $29.11 | 7.94M |
| 4/30/2026 | $28.40 | $28.85 | $27.84 | $28.52 | 7.42M |
| 4/29/2026 | $28.76 | $29.06 | $28.44 | $28.62 | 5.83M |
| 4/28/2026 | $28.86 | $29.42 | $28.48 | $28.99 | 7.33M |
| 4/27/2026 | $28.88 | $29.45 | $28.59 | $28.65 | 8.09M |
| 4/24/2026 | $28.07 | $29.07 | $27.70 | $29.04 | 12.28M |
| 4/23/2026 | $28.82 | $29.08 | $27.41 | $27.92 | 8.97M |
| 4/22/2026 | $29.08 | $29.47 | $28.85 | $29.46 | 5.78M |
| 4/21/2026 | $29.02 | $29.66 | $28.44 | $28.67 | 7.80M |
| 4/20/2026 | $28.94 | $29.43 | $28.77 | $29.18 | 7.64M |
| 4/17/2026 | $29.00 | $29.20 | $28.67 | $29.08 | 8.64M |
| 4/16/2026 | $28.74 | $29.27 | $28.37 | $28.50 | 7.68M |
| 4/15/2026 | $27.13 | $28.23 | $27.06 | $28.16 | 8.41M |
| 4/14/2026 | $27.75 | $28.18 | $26.90 | $27.10 | 8.17M |
| 4/13/2026 | $25.40 | $27.28 | $25.36 | $27.15 | 12.24M |
| 4/10/2026 | $25.92 | $26.19 | $24.89 | $25.40 | 11.67M |
| 4/9/2026 | $25.95 | $26.00 | $24.80 | $25.96 | 9.92M |
| 4/8/2026 | $27.19 | $27.87 | $26.06 | $26.21 | 7.57M |
| 4/7/2026 | $26.80 | $27.20 | $25.94 | $25.97 | 6.82M |
| 4/6/2026 | $26.43 | $27.21 | $26.43 | $27.02 | 7.69M |
| 4/2/2026 | $25.78 | $26.74 | $25.48 | $26.47 | 9.60M |
| 4/1/2026 | $26.86 | $26.89 | $25.30 | $26.07 | 12.40M |