TOST(TOST)
TOST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $35.25 | $35.30 | $34.39 | $34.75 | 7.25M |
| 8/13/2026 | $34.41 | $35.27 | $34.04 | $35.22 | 8.02M |
| 8/12/2026 | $34.63 | $34.74 | $33.22 | $34.06 | 13.23M |
| 8/11/2026 | $35.35 | $36.08 | $34.85 | $34.88 | 6.80M |
| 8/10/2026 | $34.37 | $35.70 | $34.23 | $35.69 | 8.96M |
| 8/7/2026 | $34.86 | $35.50 | $34.35 | $34.48 | 10.40M |
| 8/6/2026 | $34.81 | $35.42 | $34.43 | $34.72 | 8.80M |
| 8/5/2026 | $35.08 | $36.36 | $34.55 | $34.80 | 20.69M |
| 8/4/2026 | $32.30 | $33.99 | $32.25 | $33.81 | 16.94M |
| 8/3/2026 | $32.70 | $33.26 | $32.57 | $32.79 | 8.46M |
| 7/31/2026 | $32.38 | $32.67 | $31.70 | $32.27 | 8.56M |
| 7/30/2026 | $31.89 | $32.95 | $30.86 | $32.85 | 9.11M |
| 7/29/2026 | $32.18 | $33.06 | $31.95 | $32.60 | 8.13M |
| 7/28/2026 | $31.11 | $32.87 | $31.02 | $32.34 | 13.34M |
| 7/27/2026 | $29.76 | $30.94 | $29.68 | $30.84 | 12.01M |
| 7/24/2026 | $28.72 | $29.32 | $28.72 | $29.04 | 5.43M |
| 7/23/2026 | $29.35 | $29.43 | $28.14 | $28.40 | 12.88M |
| 7/22/2026 | $30.64 | $30.83 | $28.97 | $29.21 | 12.28M |
| 7/21/2026 | $30.35 | $31.18 | $30.28 | $30.37 | 8.83M |
| 7/20/2026 | $30.00 | $30.95 | $29.62 | $30.85 | 8.53M |
| 7/17/2026 | $29.76 | $30.45 | $29.57 | $30.08 | 7.86M |
| 7/16/2026 | $30.64 | $30.81 | $30.11 | $30.33 | 8.23M |
| 7/15/2026 | $30.44 | $31.35 | $30.00 | $30.39 | 10.59M |
| 7/14/2026 | $29.03 | $30.09 | $29.00 | $30.00 | 7.64M |
| 7/13/2026 | $29.60 | $30.54 | $29.36 | $29.96 | 8.93M |
| 7/10/2026 | $29.46 | $29.81 | $28.89 | $29.32 | 7.15M |
| 7/9/2026 | $28.55 | $29.33 | $27.92 | $28.85 | 12.18M |
| 7/8/2026 | $29.20 | $29.40 | $28.32 | $28.57 | 12.25M |
| 7/7/2026 | $29.87 | $30.30 | $29.40 | $29.61 | 11.81M |
| 7/6/2026 | $28.66 | $29.95 | $28.17 | $29.48 | 9.93M |
| 7/2/2026 | $28.74 | $29.17 | $28.48 | $28.82 | 10.30M |
| 7/1/2026 | $28.44 | $29.19 | $28.29 | $28.71 | 12.87M |
| 6/30/2026 | $27.91 | $28.60 | $27.54 | $27.82 | 71.54M |
| 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 |